List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 12 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------------ 9,625 10,350 9,650 10,175 550 31,410,100 319,268,727,500 15,533 183.333 10,175 T/J 75,000 10,150 B 18,400 2 ADRO Alamtri Resources Indonesia Tbk. --MO1XD3Q63200A121------------ 2,350 2,510 2,370 2,500 150 163,615,600 404,224,136,000 32,185 227.273 2,500 T/J 6,307,500 2,490 B 772,100 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,970 3,930 3,830 3,890 -80 73,154,200 284,509,978,000 22,881 2,564.779 3,900 J 187,100 3,890 T/B 498,000 4 ASII Astra International Tbk. --MO1XNAQ7S200C311------------ 5,950 6,050 5,900 5,950 0 20,628,100 123,025,465,000 5,729 4,254.954 5,975 J 22,700 5,950 T/B 205,800 5 BRIS Bank Syariah Indonesia Tbk. --UO1KEND5E100G111------------ 2,210 2,320 2,200 2,210 0 34,042,800 76,897,820,000 10,526 443.610 2,210 T/J 20,600 2,200 B 444,400 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 840 845 800 815 -25 171,892,300 141,678,837,500 11,550 148.029 815 T/J 122,400 810 B 2,658,400 7 BRPT Barito Pacific Tbk. --MO1XDBF0D100B111------------ 1,470 1,480 1,415 1,435 -35 58,730,300 84,506,860,500 11,523 561.139 1,435 T/J 350,500 1,430 B 23,600 8 BUMI Bumi Resources Tbk. --MO1XD4F00000A121------------ 226 228 216 218 -8 3,743,282,000 829,541,838,800 61,238 12.652 218 T/J 141,091,800 216 B 837,368,200 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 3,630 3,760 3,580 3,680 50 13,061,400 48,281,909,000 6,597 16,760.031 3,680 T/J 63,700 3,670 B 1,900 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 77,750 79,125 74,950 75,600 -2,150 2,174,400 166,985,745,000 2,539 50,400.000 76,950 J 700 75,600 T/B 39,000 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S37F44000J321------------ 2,780 2,850 2,720 2,820 40 12,846,900 35,826,949,000 3,815 143.117 2,830 J 11,500 2,820 T/B 137,600 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 7,250 7,575 7,225 7,575 325 9,775,100 72,800,020,000 4,975 280.816 7,575 T/J 60,500 7,550 B 3,500 13 INCO Vale Indonesia Tbk. --MO1XDAF2S100B146------------ 6,425 6,300 6,000 6,025 -400 18,601,400 112,892,687,500 10,684 2,496.168 6,050 J 47,500 6,025 T/B 871,500 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S000D222------------ 6,025 6,050 5,925 6,050 25 21,623,200 130,032,417,500 7,285 1,035.622 6,075 J 274,300 6,050 T/B 400 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF6D600B152------------ 9,225 9,250 8,900 9,175 -50 6,663,900 60,370,860,000 3,666 472.775 9,200 J 29,400 9,175 T/B 62,100 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,030 2,200 2,040 2,140 110 33,040,000 70,329,772,000 8,010 611.429 2,140 T/J 124,300 2,130 B 50,300 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCMAS200D231------------ 2,280 2,330 2,210 2,280 0 12,828,300 29,061,540,000 3,077 623.291 2,280 T/J 5,800 2,270 B 5,200 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,000 1,020 985 1,000 0 41,169,800 41,141,017,000 4,585 9,753.243 1,000 T/J 442,100 995 B 17,400 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F04100B146------------ 740 745 705 725 -15 141,769,600 101,842,682,000 11,505 91.195 725 T/J 5,507,300 720 B 48,300 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF04100B146------------ 3,370 3,390 3,230 3,370 0 43,996,100 145,644,425,000 13,309 899.108 3,380 J 105,700 3,370 T/B 1,209,000 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,665 1,750 1,700 1,730 65 154,755,000 267,403,646,000 20,340 3,592.566 1,735 J 620,500 1,730 T/B 210,400 22 PANI Pantai Indah Kapuk Dua Tbk. --MO1K30F00100H111------------ 8,050 8,075 7,800 7,875 -175 3,356,400 26,494,050,000 3,095 103,062.426 7,875 T/J 113,700 7,850 B 50,300 23 PGAS Perusahaan Gas Negara (Persero) Tbk. --MO1SNTXUS200A112------------ 1,955 2,050 1,930 2,040 85 85,440,800 171,451,955,500 14,079 680.000 2,040 T/J 49,000 2,030 B 28,000 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XNJVRH000J411------------ 1,000 1,000 980 990 -10 9,998,500 9,900,353,000 4,327 113.143 990 T/J 145,800 985 B 960,300 25 PTBA Bukit Asam (Persero) Tbk. --MO1XDEXL3000A121------------ 2,870 2,930 2,870 2,910 40 25,949,100 75,493,936,000 7,687 2,530.435 2,910 T/J 862,400 2,900 B 106,000 26 RATU Raharja Energi Cepu Tbk. --UO2K35F00000A111------------ 5,425 5,525 5,125 5,125 -300 8,547,500 44,707,582,500 4,783 445.652 5,125 T/J 6,000 5,100 B 103,100 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4200J312------------ 3,000 3,060 2,980 3,020 20 100,856,000 304,023,583,000 15,969 1,587.093 3,020 T/J 94,200 3,010 B 13,800 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 5,700 5,975 5,700 5,750 50 7,533,600 43,980,067,500 4,531 5,851.286 5,825 J 1,300 5,750 T/B 44,100 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 29,000 29,975 29,025 29,975 975 3,435,000 101,930,145,000 5,640 35,684.524 29,975 T/J 67,300 29,750 B 700 30 UNVR Unilever Indonesia Tbk. --MO1SN3QDH000D421------------ 2,000 2,020 1,890 1,890 -110 27,876,700 53,995,723,000 8,918 48,387.097 1,900 J 13,600 1,890 T/B 28,900 Total 5,082,054,100 4,378,244,728,800 340,581 156,824,200 845,980,700 Jakarta, 12 March 2026 Trading Division