List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 25 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------------ 10,500 11,250 10,300 11,175 675 58,264,000 642,906,270,000 21,174 201.351 11,175 T/J 111,100 11,150 B 19,600 2 ADRO Alamtri Resources Indonesia Tbk. --MO1XD3Q63200A121------------ 2,450 2,650 2,450 2,630 180 186,755,800 482,685,498,000 36,693 239.091 2,630 T/J 2,061,800 2,620 B 383,800 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,750 3,720 3,580 3,620 -130 151,645,700 551,870,937,000 50,281 2,386.761 3,630 J 689,000 3,620 T/B 996,600 4 ASII Astra International Tbk. --MO1XNAQ7S200C311------------ 5,800 6,600 6,100 6,600 800 134,283,200 849,674,555,000 27,583 4,719.781 6,600 T/J 3,022,500 6,525 B 100 5 BRIS Bank Syariah Indonesia Tbk. --UO1KEND5E100G111------------ 2,110 2,150 2,100 2,140 30 4,265,400 9,072,127,000 3,807 429.559 2,150 J 135,100 2,140 T/B 47,100 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 680 770 680 740 60 890,861,800 651,987,890,500 46,198 134.407 740 T/J 236,100 735 B 1,422,900 7 BRPT Barito Pacific Tbk. --MO1XDBF0D100B111------------ 1,355 1,515 1,375 1,405 50 136,422,500 194,279,281,000 24,385 549.408 1,410 J 255,800 1,405 T/B 354,200 8 BUMI Bumi Resources Tbk. --MO1XD4F00000A121------------ 206 232 206 226 20 4,994,553,200 1,111,570,683,000 88,831 13.117 228 J 72,263,600 226 T/B 115,008,300 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 3,970 4,140 4,050 4,140 170 16,256,900 66,702,717,000 7,756 18,855.035 4,140 T/J 438,600 4,090 B 1,500 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 61,450 65,025 58,525 63,350 1,900 3,690,600 231,227,685,000 5,734 42,233.333 63,850 J 200 63,350 T/B 300 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S37F44000J321------------ 2,960 2,930 2,850 2,920 -40 15,125,700 43,909,950,000 5,635 148.192 2,930 J 353,600 2,920 T/B 40,200 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 7,100 7,300 7,125 7,250 150 2,837,600 20,466,792,500 3,261 268.767 7,275 J 37,200 7,250 T/B 7,200 13 INCO Vale Indonesia Tbk. --MO1XDAF2S100B146------------ 5,575 5,800 5,375 5,725 150 17,734,600 100,274,522,500 9,600 2,371.877 5,725 T/J 65,300 5,700 B 40,200 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S000D222------------ 5,975 6,075 5,900 6,025 50 36,957,600 221,233,332,500 11,267 1,031.343 6,025 T/J 700 6,000 B 26,000 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF6D600B152------------ 9,500 9,950 9,375 9,700 200 7,972,400 77,115,422,500 5,507 499.827 9,725 J 11,000 9,700 T/B 1,300 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,150 2,220 2,110 2,200 50 17,810,300 38,616,567,000 4,754 628.571 2,200 T/J 86,100 2,190 B 7,100 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCMAS200D231------------ 2,240 2,310 2,220 2,300 60 13,943,100 31,868,157,000 6,289 628.759 2,300 T/J 400 2,290 B 9,100 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 985 1,005 980 995 10 39,182,800 39,087,111,000 8,824 9,704.477 1,000 J 19,300 995 T/B 16,300 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F04100B146------------ 700 745 700 730 30 158,715,400 115,517,448,000 11,676 91.824 735 J 3,127,200 730 T/B 3,071,100 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF04100B146------------ 3,310 3,250 3,100 3,190 -120 63,889,300 203,766,302,000 13,560 851.084 3,200 J 28,000 3,190 T/B 3,675,600 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,800 1,825 1,730 1,750 -50 94,174,300 167,223,109,000 18,767 3,634.098 1,755 J 1,979,300 1,750 T/B 1,511,200 22 PANI Pantai Indah Kapuk Dua Tbk. --MO1K30F00100H111------------ 8,000 8,275 7,875 8,125 125 3,114,300 25,184,435,000 3,425 106,334.249 8,125 T/J 31,700 8,100 B 18,300 23 PGAS Perusahaan Gas Negara (Persero) Tbk. --MO1SNTXUS200A112------------ 1,995 1,990 1,940 1,955 -40 37,450,800 73,468,508,500 14,670 651.667 1,960 J 46,800 1,955 T/B 525,200 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XNJVRH000J411------------ 945 1,000 945 995 50 19,490,900 19,134,262,500 8,401 113.714 1,000 J 436,500 995 T/B 112,400 25 PTBA Bukit Asam (Persero) Tbk. --MO1XDEXL3000A121------------ 2,910 3,170 2,890 3,160 250 134,210,200 413,717,800,000 30,682 2,747.826 3,160 T/J 175,300 3,150 B 513,700 26 RATU Raharja Energi Cepu Tbk. --UO2K35F00000A111------------ 4,800 5,300 4,700 5,200 400 9,960,700 50,856,992,500 6,137 452.174 5,225 J 11,400 5,200 T/B 248,800 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4200J312------------ 3,050 3,300 3,130 3,300 250 228,374,300 733,806,992,000 30,058 1,734.241 3,310 J 685,900 3,300 T/B 3,256,000 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 5,125 5,300 5,025 5,250 125 13,632,600 70,207,662,500 9,262 5,342.478 5,250 T/J 70,900 5,225 B 400 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 30,000 30,900 30,300 30,775 775 5,282,900 162,037,192,500 13,071 36,636.905 30,775 T/J 18,100 30,750 B 10,900 30 UNVR Unilever Indonesia Tbk. --MO1SN3QDH000D421------------ 2,000 1,950 1,905 1,935 -65 34,598,200 66,678,884,000 10,836 49,539.171 1,935 T/J 309,600 1,930 B 41,900 Total 7,531,457,100 7,466,149,087,000 538,124 86,708,100 131,367,300 Jakarta, 25 March 2026 Trading Division