List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 13 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------------ 10,175 10,500 10,200 10,375 200 20,139,000 209,042,862,500 9,164 186.937 10,375 T/J 133,100 10,350 B 46,700 2 ADRO Alamtri Resources Indonesia Tbk. --MO1XD3Q63200A121------------ 2,500 2,530 2,460 2,480 -20 77,948,600 194,117,648,000 19,479 225.455 2,490 J 699,100 2,480 T/B 226,200 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,890 3,930 3,770 3,810 -80 64,088,000 246,163,742,000 27,704 2,512.033 3,810 T/J 77,300 3,800 B 94,900 4 ASII Astra International Tbk. --MO1XNAQ7S200C311------------ 5,950 5,950 5,775 5,825 -125 27,856,000 162,583,160,000 10,527 4,165.564 5,850 J 311,900 5,825 T/B 171,300 5 BRIS Bank Syariah Indonesia Tbk. --UO1KEND5E100G111------------ 2,210 2,220 2,130 2,130 -80 9,843,000 21,357,755,000 4,426 427.552 2,140 J 24,000 2,130 T/B 287,500 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 815 870 790 790 -25 221,945,100 182,188,017,000 16,118 143.489 800 J 86,500 790 T/B 2,212,200 7 BRPT Barito Pacific Tbk. --MO1XDBF0D100B111------------ 1,435 1,440 1,365 1,370 -65 61,328,800 85,121,652,000 10,661 535.721 1,370 T/J 596,700 1,365 B 248,500 8 BUMI Bumi Resources Tbk. --MO1XD4F00000A121------------ 218 220 206 210 -8 4,126,257,700 872,263,037,000 65,073 12.188 210 T/J 14,053,700 208 B 857,899,300 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 3,680 3,700 3,520 3,600 -80 10,407,400 37,514,803,000 6,496 16,395.682 3,610 J 10,000 3,600 T/B 11,800 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 75,600 76,300 66,925 66,925 -8,675 2,467,900 181,972,010,000 5,034 44,616.667 67,000 J 100 66,925 T/B 3,500 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S37F44000J321------------ 2,820 2,850 2,640 2,650 -170 16,904,100 46,582,255,000 3,767 134.490 2,660 J 24,100 2,650 T/B 12,800 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 7,575 7,525 7,250 7,250 -325 4,264,700 31,264,537,500 3,609 268.767 7,275 J 31,100 7,250 T/B 334,300 13 INCO Vale Indonesia Tbk. --MO1XDAF2S100B146------------ 6,025 6,075 5,600 5,650 -375 14,767,300 84,731,045,000 9,010 2,340.805 5,700 J 56,000 5,625 B 79,000 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S000D222------------ 6,050 6,075 5,900 5,900 -150 12,186,300 72,407,592,500 8,231 1,009.945 5,900 T/J 1,700 5,875 B 518,400 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF6D600B152------------ 9,175 9,300 8,850 9,025 -150 5,704,900 51,366,842,500 3,008 465.046 9,075 J 12,700 9,025 T/B 81,900 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,140 2,130 1,985 2,000 -140 20,602,700 41,471,819,500 7,807 571.429 2,010 J 174,100 2,000 T/B 2,100 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCMAS200D231------------ 2,280 2,280 2,200 2,250 -30 12,897,300 28,751,486,000 2,921 615.090 2,250 T/J 92,200 2,230 B 1,200 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,000 1,000 965 965 -35 32,279,800 31,506,951,000 6,381 9,411.879 970 J 2,800 965 T/B 1,587,000 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F04100B146------------ 725 720 670 705 -20 189,280,300 131,797,711,000 10,910 88.679 705 T/J 182,900 700 B 66,800 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF04100B146------------ 3,370 3,350 3,140 3,190 -180 66,141,600 212,306,221,000 11,226 851.084 3,200 J 17,800 3,190 T/B 868,200 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,730 1,745 1,675 1,700 -30 127,437,700 217,466,005,000 14,506 3,530.267 1,700 T/J 1,340,000 1,695 B 709,400 22 PANI Pantai Indah Kapuk Dua Tbk. --MO1K30F00100H111------------ 7,875 7,975 7,675 7,750 -125 3,807,500 29,756,847,500 3,304 101,426.515 7,750 T/J 2,300 7,725 B 11,500 23 PGAS Perusahaan Gas Negara (Persero) Tbk. --MO1SNTXUS200A112------------ 2,040 2,030 1,935 1,940 -100 55,319,400 109,450,387,000 11,580 646.667 1,945 J 2,900 1,940 T/B 174,500 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XNJVRH000J411------------ 990 990 955 955 -35 18,460,800 17,835,112,000 5,670 109.143 960 J 68,900 955 T/B 855,000 25 PTBA Bukit Asam (Persero) Tbk. --MO1XDEXL3000A121------------ 2,910 2,940 2,880 2,910 0 16,326,800 47,463,461,000 6,740 2,530.435 2,910 T/J 402,200 2,900 B 88,900 26 RATU Raharja Energi Cepu Tbk. --UO2K35F00000A111------------ 5,125 5,300 4,920 4,920 -205 5,549,200 27,976,851,500 4,247 427.826 4,920 T/J 128,200 4,910 B 34,000 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4200J312------------ 3,020 3,050 2,920 2,970 -50 102,546,800 305,238,443,000 15,816 1,560.817 2,970 T/J 2,708,200 2,960 B 243,500 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 5,750 5,800 5,450 5,450 -300 7,326,100 40,781,952,500 3,636 5,546.001 5,450 T/J 12,900 5,425 B 100,100 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 29,975 29,950 29,075 29,075 -900 2,328,200 68,582,752,500 4,159 34,613.095 29,200 J 100 29,075 T/B 31,700 30 UNVR Unilever Indonesia Tbk. --MO1SN3QDH000D421------------ 1,890 1,910 1,870 1,870 -20 12,154,900 22,908,591,000 4,403 47,875.064 1,880 J 19,200 1,870 T/B 10,700 Total 5,348,567,900 3,811,971,550,500 315,613 21,272,700 867,012,900 Jakarta, 13 March 2026 Trading Division