List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 16 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 10,475 9,975 10,350 -25 26,950,900 277,422,157,500 11,440 186.486 10,350 T/J 16,800 10,325 B 7,600 2 ADRO Alamtri Resources Indonesia Tbk. --MO1XD3Q63200A121------------ 2,480 2,490 2,390 2,440 -40 56,821,000 137,910,189,000 16,216 221.818 2,440 T/J 413,100 2,430 B 89,500 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,810 3,730 3,590 3,640 -170 111,081,300 406,211,235,000 42,582 2,399.947 3,650 J 2,500 3,640 T/B 414,500 4 ASII Astra International Tbk. --MO1XNAQ7S200C311------------ 5,825 5,900 5,675 5,850 25 37,696,400 218,168,030,000 11,798 4,183.442 5,850 T/J 311,300 5,825 B 300 5 BRIS Bank Syariah Indonesia Tbk. --UO1KEND5E100G111------------ 2,130 2,150 2,110 2,110 -20 4,342,300 9,238,896,000 3,297 423.537 2,120 J 14,700 2,110 T/B 186,300 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 790 770 675 675 -115 938,256,200 655,307,335,500 42,595 122.601 675 T/J 34,959,000 0 B 0 7 BRPT Barito Pacific Tbk. --MO1XDBF0D100B111------------ 1,370 1,370 1,240 1,250 -120 119,097,700 152,989,481,000 21,260 488.797 1,250 T/J 32,100 1,245 B 290,600 8 BUMI Bumi Resources Tbk. --MO1XD4F00000A121------------ 210 214 202 204 -6 3,325,002,300 688,723,880,200 59,067 11.840 204 T/J 132,706,400 202 B 156,960,700 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 3,600 3,970 3,550 3,970 370 15,580,900 58,467,842,000 10,072 18,080.794 3,970 T/J 423,400 3,930 B 4,400 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 66,925 66,850 60,700 61,550 -5,375 3,341,600 207,413,717,500 6,594 41,033.333 61,550 T/J 300 60,875 B 100 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S37F44000J321------------ 2,650 2,650 2,530 2,560 -90 13,206,800 34,101,898,000 5,142 129.922 2,570 J 1,100 2,560 T/B 136,300 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 7,250 7,350 7,075 7,075 -175 3,602,000 25,696,010,000 4,561 262.280 7,100 J 700 7,075 T/B 45,300 13 INCO Vale Indonesia Tbk. --MO1XDAF2S100B146------------ 5,650 5,550 5,275 5,350 -300 14,764,300 79,925,055,000 6,899 2,216.514 5,350 T/J 21,800 5,325 B 57,500 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S000D222------------ 5,900 6,050 5,900 5,975 75 15,644,300 93,461,897,500 6,261 1,022.784 5,975 T/J 11,500 5,950 B 155,600 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF6D600B152------------ 9,025 9,075 8,525 8,975 -50 5,446,100 48,240,690,000 2,835 462.469 9,000 J 2,500 8,975 T/B 37,300 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,000 2,040 1,950 2,020 20 10,299,600 20,594,887,000 3,645 577.143 2,030 J 10,200 2,010 B 128,300 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCMAS200D231------------ 2,250 2,220 2,140 2,190 -60 8,844,200 19,200,862,000 3,506 598.688 2,190 T/J 131,900 2,180 B 38,900 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 965 985 960 970 5 32,183,000 31,260,032,000 5,092 9,460.646 975 J 35,700 970 T/B 42,300 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F04100B146------------ 705 700 650 685 -20 180,588,800 122,667,759,500 10,479 86.164 690 J 112,400 685 T/B 265,700 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF04100B146------------ 3,190 3,100 2,970 3,060 -130 99,499,400 302,321,983,000 12,099 816.401 3,070 J 71,300 3,060 T/B 2,634,400 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,700 1,750 1,635 1,750 50 109,700,800 187,203,548,500 14,158 3,634.098 1,755 J 552,600 1,750 T/B 478,500 22 PANI Pantai Indah Kapuk Dua Tbk. --MO1K30F00100H111------------ 7,750 7,900 7,500 7,675 -75 2,909,300 22,363,435,000 2,633 100,444.968 7,675 T/J 20,700 7,650 B 11,600 23 PGAS Perusahaan Gas Negara (Persero) Tbk. --MO1SNTXUS200A112------------ 1,940 1,950 1,885 1,935 -5 44,209,800 85,060,174,500 8,316 645.000 1,940 J 26,100 1,935 T/B 16,600 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XNJVRH000J411------------ 955 955 920 950 -5 11,328,000 10,622,376,000 3,656 108.571 950 T/J 180,800 945 B 31,700 25 PTBA Bukit Asam (Persero) Tbk. --MO1XDEXL3000A121------------ 2,910 2,920 2,840 2,920 10 27,882,300 80,595,187,000 8,124 2,539.130 2,920 T/J 2,933,400 2,910 B 2,900 26 RATU Raharja Energi Cepu Tbk. --UO2K35F00000A111------------ 4,920 5,025 4,300 4,840 -80 11,333,700 54,457,389,000 6,257 420.870 4,840 T/J 4,000 4,830 B 1,600 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4200J312------------ 2,970 2,980 2,830 2,960 -10 95,426,400 278,771,834,000 18,596 1,555.561 2,970 J 273,200 2,960 T/B 14,600 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 5,450 5,425 5,050 5,150 -300 11,270,400 58,885,115,000 6,594 5,240.717 5,175 J 2,800 5,125 B 500 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 29,075 29,700 28,575 29,475 400 2,908,000 85,335,810,000 6,230 35,089.286 29,500 J 21,900 29,450 B 700 30 UNVR Unilever Indonesia Tbk. --MO1SN3QDH000D421------------ 1,870 1,880 1,820 1,855 -15 10,659,400 19,750,410,000 5,913 47,491.039 1,860 J 9,500 1,855 T/B 4,400 Total 5,349,877,200 4,472,369,116,700 365,917 173,303,700 162,058,700 Jakarta, 16 March 2026 Trading Division