List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 09 March 2026 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AADI Adaro Andalan Indonesia Tbk. --MO1SD0F10000A121------------ 10,300 10,550 10,000 10,450 150 26,399,500 272,693,677,500 11,112 188.288 10,450 T/J 153,800 10,425 B 10,600 2 ADRO Alamtri Resources Indonesia Tbk. --MO1XD3Q63200A121------------ 2,400 2,380 2,280 2,350 -50 141,143,200 327,280,172,000 24,806 213.636 2,350 T/J 966,200 2,340 B 14,100 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 4,040 3,920 3,660 3,820 -220 173,997,700 653,447,612,000 56,634 2,518.626 3,820 T/J 97,800 3,810 B 179,400 4 ASII Astra International Tbk. --MO1XNAQ7S200C311------------ 6,125 5,900 5,800 5,850 -275 46,625,500 272,705,005,000 16,006 4,183.442 5,875 J 327,000 5,850 T/B 694,000 5 BRIS Bank Syariah Indonesia Tbk. --UO1KEND5E100G111------------ 2,230 2,200 2,140 2,190 -40 13,933,100 30,344,060,000 4,155 439.596 2,190 T/J 42,600 2,180 B 20,400 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 800 780 695 755 -45 282,191,400 206,294,226,000 20,177 137.132 755 T/J 2,028,800 750 B 414,900 7 BRPT Barito Pacific Tbk. --MO1XDBF0D100B111------------ 1,555 1,575 1,330 1,500 -55 155,744,600 226,633,610,500 23,190 586.556 1,500 T/J 26,000 1,495 B 73,000 8 BUMI Bumi Resources Tbk. --MO1XD4F00000A121------------ 230 226 200 220 -10 6,510,531,900 1,389,331,333,200 100,478 12.768 220 T/J 27,159,300 218 B 809,868,200 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 3,620 3,510 3,390 3,510 -110 20,089,300 69,399,642,000 13,297 15,985.790 3,510 T/J 147,800 3,500 B 31,200 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 75,400 75,400 69,125 73,200 -2,200 2,161,500 158,712,285,000 2,161 48,800.000 73,900 J 1,000 73,175 B 100 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S37F44000J321------------ 2,760 2,720 2,470 2,580 -180 67,840,700 177,548,571,000 9,349 130.937 2,590 J 15,200 2,580 T/B 117,700 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 7,450 7,350 7,100 7,125 -325 11,547,600 82,795,710,000 7,586 264.133 7,150 J 1,800 7,125 T/B 267,200 13 INCO Vale Indonesia Tbk. --MO1XDAF2S100B146------------ 6,200 6,300 5,525 6,075 -125 38,132,500 226,124,187,500 15,697 2,516.883 6,100 J 13,800 6,075 T/B 2,100 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S000D222------------ 6,275 6,150 6,025 6,050 -225 18,757,800 114,040,830,000 8,593 1,035.622 6,075 J 100,900 6,050 T/B 124,600 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF6D600B152------------ 9,200 9,150 8,300 8,875 -325 9,018,000 79,395,177,500 9,302 457.316 8,975 J 5,000 8,875 T/B 11,100 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,160 2,060 1,920 2,000 -160 37,892,200 75,216,259,000 5,458 571.429 2,000 T/J 870,400 1,995 B 1,400 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCMAS200D231------------ 2,350 2,280 2,170 2,170 -180 20,180,400 44,562,857,000 5,927 593.220 2,180 J 297,600 2,170 T/B 37,900 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,025 1,005 970 995 -30 87,464,700 86,786,390,000 9,668 9,704.477 995 T/J 181,500 990 B 580,700 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F04100B146------------ 715 690 630 660 -55 278,837,200 183,335,441,000 18,035 83.019 665 J 164,300 660 T/B 5,282,200 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF04100B146------------ 3,480 3,370 3,000 3,330 -150 132,816,900 424,368,110,000 23,844 888.436 3,330 T/J 27,400 3,320 B 61,500 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,765 1,895 1,680 1,690 -75 428,307,900 768,449,482,500 68,402 3,509.501 1,690 T/J 272,500 1,685 B 679,300 22 PANI Pantai Indah Kapuk Dua Tbk. --MO1K30F00100H111------------ 8,300 8,225 7,475 7,950 -350 7,692,000 60,457,382,500 5,450 104,043.973 7,975 J 331,000 7,950 T/B 3,500 23 PGAS Perusahaan Gas Negara (Persero) Tbk. --MO1SNTXUS200A112------------ 2,370 2,270 2,030 2,050 -320 131,453,600 280,978,087,000 23,335 683.333 2,060 J 1,286,100 2,050 T/B 37,846,600 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XNJVRH000J411------------ 1,025 1,015 975 975 -50 31,033,000 30,733,270,000 6,574 111.429 980 J 35,000 975 T/B 2,935,900 25 PTBA Bukit Asam (Persero) Tbk. --MO1XDEXL3000A121------------ 2,980 2,990 2,840 2,950 -30 72,725,300 212,009,442,000 14,367 2,565.217 2,950 T/J 6,233,700 2,940 B 21,500 26 RATU Raharja Energi Cepu Tbk. --UO2K35F00000A111------------ 5,550 5,600 4,810 5,325 -225 16,780,000 86,759,693,500 8,492 463.043 5,325 T/J 59,800 5,300 B 12,300 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4200J312------------ 3,190 3,160 3,000 3,100 -90 126,776,600 389,063,109,000 17,489 1,629.135 3,100 T/J 8,118,600 3,090 B 1,010,200 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 6,325 6,450 5,575 6,000 -325 22,748,700 139,550,932,500 10,697 6,105.689 6,025 J 400 6,000 T/B 78,000 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 29,700 29,575 28,650 29,575 -125 4,326,200 126,297,395,000 7,680 35,208.333 29,575 T/J 700 29,300 B 300 30 UNVR Unilever Indonesia Tbk. --MO1SN3QDH000D421------------ 1,975 1,955 1,845 1,880 -95 20,756,600 39,119,251,500 7,600 48,131.080 1,880 T/J 177,000 1,875 B 105,800 Total 8,937,905,600 7,234,433,201,700 555,561 49,143,000 860,485,700 Jakarta, 09 March 2026 Trading Division