List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 11 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------------ 10,375 10,275 9,550 9,625 -750 40,816,500 401,568,417,500 22,402 173.423 9,650 J 72,800 9,625 T/B 374,000 2 ADRO Alamtri Resources Indonesia Tbk. --MO1XD3Q63200A121------------ 2,380 2,440 2,350 2,350 -30 67,322,100 161,063,547,000 13,969 213.636 2,360 J 293,300 2,350 T/B 4,914,700 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 4,020 4,090 3,950 3,970 -50 48,240,500 193,372,489,000 22,371 2,617.525 3,970 T/J 38,500 3,960 B 393,800 4 ASII Astra International Tbk. --MO1XNAQ7S200C311------------ 6,000 6,050 5,875 5,950 -50 18,439,300 109,594,757,500 7,885 4,254.954 5,975 J 6,400 5,950 T/B 40,600 5 BRIS Bank Syariah Indonesia Tbk. --UO1KEND5E100G111------------ 2,210 2,250 2,200 2,210 0 7,422,000 16,488,827,000 3,959 443.610 2,220 J 100 2,210 T/B 224,100 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 855 880 830 840 -15 218,148,800 184,305,955,000 20,500 152.570 840 T/J 2,182,800 835 B 275,000 7 BRPT Barito Pacific Tbk. --MO1XDBF0D100B111------------ 1,500 1,565 1,465 1,470 -30 64,535,700 96,942,963,500 12,051 574.825 1,470 T/J 346,500 1,465 B 627,400 8 BUMI Bumi Resources Tbk. --MO1XD4F00000A121------------ 240 244 226 226 -14 2,996,155,700 696,710,177,600 66,940 13.117 226 T/J 41,118,300 224 B 694,470,200 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 3,500 3,630 3,500 3,630 130 13,777,800 49,371,959,000 8,672 16,532.313 3,630 T/J 41,500 3,620 B 600 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 77,550 79,075 76,675 77,750 200 2,043,800 159,324,877,500 2,438 51,833.333 78,225 J 200 77,750 T/B 8,700 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S37F44000J321------------ 2,850 2,950 2,780 2,780 -70 19,653,500 55,994,820,000 8,315 141.087 2,800 J 4,100 2,780 T/B 450,700 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 7,250 7,325 7,225 7,250 0 3,482,200 25,309,590,000 2,294 268.767 7,275 J 34,300 7,250 T/B 645,400 13 INCO Vale Indonesia Tbk. --MO1XDAF2S100B146------------ 6,325 6,500 5,900 6,425 100 39,705,800 242,471,790,000 17,637 2,661.888 6,425 T/J 729,000 6,400 B 33,400 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S000D222------------ 6,000 6,100 6,000 6,025 25 10,990,400 66,373,750,000 4,881 1,031.343 6,050 J 256,400 6,025 T/B 171,300 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF6D600B152------------ 9,700 9,700 9,225 9,225 -475 8,991,800 84,397,365,000 6,400 475.351 9,250 J 3,300 9,225 T/B 1,700 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,050 2,100 2,010 2,030 -20 10,838,600 22,277,854,000 3,359 580.000 2,050 J 18,800 2,030 T/B 15,700 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCMAS200D231------------ 2,330 2,390 2,250 2,280 -50 14,739,200 33,992,049,000 5,503 623.291 2,280 T/J 114,600 2,270 B 51,500 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,000 1,015 995 1,000 0 37,505,700 37,522,570,000 5,547 9,753.243 1,005 J 102,900 1,000 T/B 401,500 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F04100B146------------ 755 770 730 740 -15 185,456,600 138,644,792,000 14,980 93.082 740 T/J 831,200 735 B 906,900 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF04100B146------------ 3,500 3,540 3,360 3,370 -130 42,587,600 145,685,430,000 13,492 899.108 3,380 J 1,269,200 3,370 T/B 66,200 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,725 1,745 1,630 1,665 -60 149,980,300 252,658,964,500 23,975 3,457.585 1,670 J 205,400 1,665 T/B 4,885,700 22 PANI Pantai Indah Kapuk Dua Tbk. --MO1K30F00100H111------------ 8,200 8,350 8,050 8,050 -150 3,219,800 26,414,237,500 2,481 105,352.703 8,075 J 4,500 8,050 T/B 100 23 PGAS Perusahaan Gas Negara (Persero) Tbk. --MO1SNTXUS200A112------------ 1,970 1,995 1,950 1,955 -15 76,065,800 149,588,059,000 13,851 651.667 1,955 T/J 19,300 1,950 B 809,200 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XNJVRH000J411------------ 1,000 1,025 995 1,000 0 10,559,600 10,637,298,000 3,339 114.286 1,000 T/J 71,600 995 B 1,052,900 25 PTBA Bukit Asam (Persero) Tbk. --MO1XDEXL3000A121------------ 2,950 2,950 2,850 2,870 -80 26,045,600 75,411,171,000 8,648 2,495.652 2,870 T/J 90,700 2,860 B 774,600 26 RATU Raharja Energi Cepu Tbk. --UO2K35F00000A111------------ 5,325 5,750 5,350 5,425 100 13,922,100 76,736,110,000 6,591 471.739 5,425 T/J 29,300 5,400 B 77,500 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4200J312------------ 2,960 3,020 2,930 3,000 40 209,330,200 624,666,546,000 21,706 1,576.582 3,000 T/J 1,670,800 2,990 B 1,794,500 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 5,750 5,900 5,700 5,700 -50 4,016,400 23,154,325,000 2,946 5,800.405 5,700 T/J 7,600 5,675 B 151,300 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 29,775 30,425 29,000 29,000 -775 3,419,000 100,352,410,000 8,633 34,523.810 29,075 J 400 29,000 T/B 6,400 30 UNVR Unilever Indonesia Tbk. --MO1SN3QDH000D421------------ 1,945 2,050 1,945 2,000 55 19,402,800 38,968,643,000 6,193 51,203.277 2,010 J 27,000 2,000 T/B 301,400 Total 4,366,815,200 4,300,001,744,600 361,958 49,590,800 713,927,000 Jakarta, 11 March 2026 Trading Division