List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 10 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------------ 10,450 10,525 10,075 10,375 -75 24,378,000 251,227,455,000 10,134 186.937 10,375 T/J 65,500 10,350 B 158,100 2 ADRO Alamtri Resources Indonesia Tbk. --MO1XD3Q63200A121------------ 2,350 2,390 2,310 2,380 30 66,441,500 156,542,366,000 13,464 216.364 2,380 T/J 1,245,700 2,370 B 27,700 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,820 4,080 3,900 4,020 200 97,669,800 389,335,610,000 37,431 2,650.491 4,030 J 1,400 4,020 T/B 446,500 4 ASII Astra International Tbk. --MO1XNAQ7S200C311------------ 5,850 6,150 5,900 6,000 150 33,964,900 205,123,150,000 10,435 4,290.710 6,000 T/J 29,300 5,975 B 26,600 5 BRIS Bank Syariah Indonesia Tbk. --UO1KEND5E100G111------------ 2,190 2,250 2,170 2,210 20 16,801,800 37,134,940,000 4,201 443.610 2,210 T/J 41,000 2,200 B 85,100 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 755 875 775 855 100 364,999,000 300,618,659,000 34,183 155.295 860 J 262,000 855 T/B 2,580,000 7 BRPT Barito Pacific Tbk. --MO1XDBF0D100B111------------ 1,500 1,575 1,485 1,500 0 82,961,500 126,547,985,500 13,805 586.556 1,505 J 132,900 1,500 T/B 433,900 8 BUMI Bumi Resources Tbk. --MO1XD4F00000A121------------ 220 240 228 240 20 5,461,317,400 1,275,363,982,800 87,654 13.929 242 J 106,951,200 240 T/B 31,630,100 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 3,510 3,600 3,460 3,500 -10 13,838,600 48,641,139,000 11,345 15,940.247 3,520 J 2,300 3,500 T/B 55,700 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 73,200 78,400 73,100 77,550 4,350 2,246,600 170,680,807,500 2,521 51,700.000 77,550 T/J 100 77,525 B 200 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S37F44000J321------------ 2,580 2,890 2,670 2,850 270 33,166,400 92,872,355,000 8,363 144.640 2,860 J 57,100 2,850 T/B 98,000 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 7,125 7,300 7,200 7,250 125 2,522,500 18,272,617,500 2,819 268.767 7,275 J 73,500 7,250 T/B 13,700 13 INCO Vale Indonesia Tbk. --MO1XDAF2S100B146------------ 6,075 6,550 6,025 6,325 250 24,351,600 153,225,322,500 22,946 2,620.458 6,350 J 2,500 6,325 T/B 76,500 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S000D222------------ 6,050 6,200 5,975 6,000 -50 24,380,900 146,994,525,000 9,691 1,027.063 6,025 J 23,300 6,000 T/B 351,400 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF6D600B152------------ 8,875 9,875 8,950 9,700 825 21,065,900 197,660,812,500 11,473 499.827 9,750 J 27,800 9,700 T/B 11,700 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,000 2,100 1,980 2,050 50 28,950,900 58,620,062,500 6,580 585.714 2,050 T/J 150,200 2,040 B 50,600 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCMAS200D231------------ 2,170 2,350 2,200 2,330 160 22,198,600 50,715,520,000 4,923 636.960 2,340 J 29,100 2,330 T/B 168,600 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 995 1,015 1,000 1,000 5 33,206,500 33,341,570,000 6,423 9,753.243 1,005 J 2,000 1,000 T/B 1,128,300 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F04100B146------------ 660 760 680 755 95 370,522,100 270,050,156,500 28,188 94.969 760 J 3,892,600 755 T/B 625,600 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF04100B146------------ 3,330 3,510 3,340 3,500 170 64,342,500 221,871,821,000 16,506 933.792 3,500 T/J 577,300 3,490 B 148,900 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,690 1,745 1,590 1,725 35 259,946,200 437,590,415,500 49,071 3,582.183 1,730 J 681,700 1,725 T/B 410,100 22 PANI Pantai Indah Kapuk Dua Tbk. --MO1K30F00100H111------------ 7,950 8,350 7,925 8,200 250 4,112,500 33,246,197,500 3,170 107,315.796 8,200 T/J 27,900 8,175 B 35,200 23 PGAS Perusahaan Gas Negara (Persero) Tbk. --MO1SNTXUS200A112------------ 2,050 2,050 1,885 1,970 -80 167,238,700 324,228,741,500 27,848 656.667 1,970 T/J 637,400 1,965 B 22,600 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XNJVRH000J411------------ 975 1,010 985 1,000 25 11,652,200 11,634,102,000 2,747 114.286 1,000 T/J 1,800 995 B 427,700 25 PTBA Bukit Asam (Persero) Tbk. --MO1XDEXL3000A121------------ 2,950 2,950 2,890 2,950 0 26,486,000 77,477,030,000 8,448 2,565.217 2,950 T/J 498,300 2,940 B 216,500 26 RATU Raharja Energi Cepu Tbk. --UO2K35F00000A111------------ 5,325 5,650 5,200 5,325 0 13,060,600 70,000,607,500 7,367 463.043 5,350 J 32,600 5,325 T/B 160,000 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4200J312------------ 3,100 3,150 2,930 2,960 -140 288,339,600 864,983,968,000 39,838 1,555.561 2,970 J 114,900 2,960 T/B 830,600 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 6,000 6,300 5,750 5,750 -250 9,105,100 54,050,245,000 5,300 5,851.286 5,825 J 8,900 5,750 T/B 112,200 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 29,575 30,475 29,700 29,775 200 4,821,100 144,863,595,000 11,202 35,446.429 29,800 J 100 29,775 T/B 200 30 UNVR Unilever Indonesia Tbk. --MO1SN3QDH000D421------------ 1,880 1,945 1,890 1,945 65 11,695,700 22,427,332,500 3,734 49,795.187 1,945 T/J 82,200 1,940 B 10,700 Total 7,585,784,700 6,245,343,091,800 501,810 115,652,600 40,343,000 Jakarta, 10 March 2026 Trading Division