List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 17 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------------ 10,350 10,725 10,375 10,500 150 27,221,600 286,916,562,500 13,197 189.189 10,500 T/J 161,200 10,450 B 200 2 ADRO Alamtri Resources Indonesia Tbk. --MO1XD3Q63200A121------------ 2,440 2,520 2,440 2,450 10 134,662,700 331,720,418,000 16,560 222.727 2,460 J 241,200 2,450 T/B 6,066,200 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,640 3,900 3,670 3,750 110 114,095,000 433,153,182,000 31,397 2,472.473 3,760 J 68,700 3,750 T/B 1,282,800 4 ASII Astra International Tbk. --MO1XNAQ7S200C311------------ 5,850 5,925 5,750 5,800 -50 89,895,700 521,536,902,500 10,804 4,147.686 5,825 J 27,900 5,800 T/B 283,500 5 BRIS Bank Syariah Indonesia Tbk. --UO1KEND5E100G111------------ 2,110 2,150 2,100 2,110 0 6,259,600 13,270,609,000 3,100 423.537 2,110 T/J 370,400 2,100 B 981,300 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 675 750 655 680 5 1,595,833,900 1,111,748,122,500 56,130 123.509 685 J 81,000 680 T/B 18,932,200 7 BRPT Barito Pacific Tbk. --MO1XDBF0D100B111------------ 1,250 1,440 1,230 1,355 105 187,031,900 249,700,744,000 23,730 529.856 1,360 J 51,400 1,355 T/B 3,591,000 8 BUMI Bumi Resources Tbk. --MO1XD4F00000A121------------ 204 212 202 206 2 2,059,278,600 425,024,796,200 44,865 11.956 208 J 69,743,700 206 T/B 2,796,600 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 3,970 3,970 3,720 3,970 0 29,917,500 115,802,070,000 10,370 18,080.794 3,970 T/J 23,800 3,950 B 900 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 61,550 63,500 59,350 61,450 -100 2,800,000 173,464,802,500 3,598 40,966.667 61,450 T/J 400 60,650 B 200 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S37F44000J321------------ 2,560 2,960 2,610 2,960 400 46,060,600 130,225,242,000 7,724 150.222 2,960 T/J 1,042,900 2,930 B 78,700 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 7,075 7,325 7,100 7,100 25 5,574,000 40,127,830,000 4,885 263.207 7,125 J 2,100 7,100 T/B 512,800 13 INCO Vale Indonesia Tbk. --MO1XDAF2S100B146------------ 5,350 5,650 5,350 5,575 225 17,793,700 98,941,655,000 7,373 2,309.732 5,600 J 74,100 5,575 T/B 54,500 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S000D222------------ 5,975 6,025 5,950 5,975 0 11,855,500 70,897,570,000 5,099 1,022.784 6,000 J 58,300 5,975 T/B 70,000 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF6D600B152------------ 8,975 9,525 9,075 9,500 525 8,475,700 79,393,130,000 4,406 489.522 9,500 T/J 185,500 9,475 B 200 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,020 2,160 2,050 2,150 130 14,608,800 31,046,966,000 3,347 614.286 2,150 T/J 284,300 2,140 B 100 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCMAS200D231------------ 2,190 2,260 2,190 2,240 50 12,846,600 28,682,944,000 3,149 612.356 2,250 J 229,700 2,240 T/B 12,312,200 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 970 1,020 985 985 15 55,949,700 55,716,852,500 5,260 9,606.944 990 J 2,100 985 T/B 65,300 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F04100B146------------ 685 725 690 700 15 175,615,900 124,820,471,500 15,514 88.050 705 J 847,700 700 T/B 604,400 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF04100B146------------ 3,060 3,340 3,090 3,310 250 70,003,100 228,203,549,000 12,378 883.100 3,310 T/J 548,700 3,300 B 203,200 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,750 1,820 1,750 1,800 50 138,578,400 248,226,700,000 17,340 3,737.930 1,800 T/J 397,100 1,795 B 208,700 22 PANI Pantai Indah Kapuk Dua Tbk. --MO1K30F00100H111------------ 7,675 8,025 7,675 8,000 325 4,109,900 32,315,877,500 2,942 104,698.338 8,000 T/J 107,200 7,975 B 1,500 23 PGAS Perusahaan Gas Negara (Persero) Tbk. --MO1SNTXUS200A112------------ 1,935 1,995 1,945 1,995 60 56,332,600 111,888,868,500 6,674 665.000 2,000 J 877,500 1,995 T/B 1,288,000 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XNJVRH000J411------------ 950 975 940 945 -5 19,651,300 18,668,635,000 3,260 108.000 955 J 45,700 945 T/B 102,200 25 PTBA Bukit Asam (Persero) Tbk. --MO1XDEXL3000A121------------ 2,920 2,930 2,880 2,910 -10 18,156,300 52,651,853,000 5,660 2,530.435 2,910 T/J 2,398,800 2,900 B 47,000 26 RATU Raharja Energi Cepu Tbk. --UO2K35F00000A111------------ 4,840 5,050 4,740 4,800 -40 10,288,400 49,559,213,000 5,211 417.391 4,810 J 7,500 4,800 T/B 189,900 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4200J312------------ 2,960 3,050 2,960 3,050 90 164,842,700 497,864,303,000 14,032 1,602.859 3,050 T/J 508,900 3,020 B 2,000,500 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 5,150 5,425 5,025 5,125 -25 11,349,900 58,756,662,500 4,615 5,215.276 5,150 J 41,500 5,125 T/B 300 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 29,475 30,250 29,725 30,000 525 5,571,900 167,162,932,500 6,042 35,714.286 30,025 J 1,100 30,000 T/B 758,900 30 UNVR Unilever Indonesia Tbk. --MO1SN3QDH000D421------------ 1,855 2,080 1,865 2,000 145 50,594,200 101,773,442,500 11,978 51,203.277 2,010 J 28,500 2,000 T/B 34,700 Total 5,145,255,700 5,889,262,906,700 360,640 78,458,900 52,468,000 Jakarta, 17 March 2026 Trading Division