List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 26 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------------ 11,175 11,350 10,675 10,975 -200 43,257,600 476,052,152,500 21,007 197.748 10,975 T/J 97,600 10,950 B 60,700 2 ADRO Alamtri Resources Indonesia Tbk. --MO1XD3Q63200A121------------ 2,630 2,700 2,530 2,580 -50 106,174,500 275,719,997,000 28,942 234.545 2,580 T/J 409,500 2,570 B 141,200 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,620 3,660 3,420 3,430 -190 119,229,100 418,956,508,000 46,289 2,261.489 3,440 J 201,600 3,430 T/B 19,700 4 ASII Astra International Tbk. --MO1XNAQ7S200C311------------ 6,600 6,575 6,225 6,250 -350 45,012,000 284,411,555,000 14,807 4,469.489 6,275 J 104,000 6,250 T/B 212,900 5 BRIS Bank Syariah Indonesia Tbk. --UO1KEND5E100G111------------ 2,140 2,170 2,100 2,110 -30 5,047,200 10,780,854,000 3,439 423.537 2,120 J 1,100 2,110 T/B 3,400 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 740 760 690 710 -30 290,593,700 209,539,547,000 37,173 128.958 710 T/J 1,548,400 705 B 2,391,700 7 BRPT Barito Pacific Tbk. --MO1XDBF0D100B111------------ 1,405 1,430 1,310 1,315 -90 60,957,200 83,220,344,000 12,651 514.214 1,320 J 124,500 1,315 T/B 110,000 8 BUMI Bumi Resources Tbk. --MO1XD4F00000A121------------ 226 232 214 214 -12 3,841,879,100 846,649,626,000 66,745 12.420 214 T/J 11,162,500 212 B 851,168,700 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,140 4,120 4,020 4,030 -110 6,543,800 26,522,117,000 4,618 18,354.056 4,040 J 50,000 4,030 T/B 160,100 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 63,350 63,875 61,650 63,200 -150 2,305,800 145,484,720,000 2,463 42,133.333 63,300 J 100 63,200 T/B 3,100 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S37F44000J321------------ 2,920 2,950 2,860 2,910 -10 12,835,600 37,314,674,000 3,328 147.685 2,920 J 32,800 2,910 T/B 13,800 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 7,250 7,375 7,225 7,275 25 2,518,000 18,364,447,500 2,022 269.694 7,275 T/J 31,800 7,250 B 106,900 13 INCO Vale Indonesia Tbk. --MO1XDAF2S100B146------------ 5,725 5,700 5,425 5,600 -125 29,117,700 161,776,512,500 12,932 2,320.089 5,625 J 110,500 5,600 T/B 10,200 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S000D222------------ 6,025 6,150 6,025 6,075 50 11,366,700 69,007,767,500 5,662 1,039.901 6,075 T/J 17,500 6,050 B 2,700 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF6D600B152------------ 9,700 10,100 9,825 9,950 250 6,895,800 68,643,280,000 4,885 512.710 9,950 T/J 72,400 9,925 B 10,500 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,200 2,220 2,130 2,130 -70 5,669,700 12,247,295,000 2,180 608.571 2,130 T/J 18,900 2,120 B 120,300 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCMAS200D231------------ 2,300 2,500 2,240 2,490 190 36,234,400 87,446,285,000 9,973 680.700 2,490 T/J 89,300 2,480 B 10,700 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 995 1,005 970 985 -10 33,142,900 32,693,553,500 6,798 9,606.944 985 T/J 85,000 980 B 32,400 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F04100B146------------ 730 750 685 690 -40 179,233,800 127,316,930,000 15,786 86.792 695 J 552,500 690 T/B 238,500 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF04100B146------------ 3,190 3,330 3,190 3,240 50 31,270,600 101,891,657,000 9,600 864.424 3,250 J 1,000 3,240 T/B 480,200 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,750 1,830 1,770 1,830 80 94,044,900 169,898,683,000 15,144 3,800.228 1,830 T/J 5,011,500 1,825 B 185,800 22 PANI Pantai Indah Kapuk Dua Tbk. --MO1K30F00100H111------------ 8,125 8,225 7,825 7,850 -275 2,489,100 19,753,395,000 2,846 102,735.244 7,850 T/J 28,900 7,825 B 173,700 23 PGAS Perusahaan Gas Negara (Persero) Tbk. --MO1SNTXUS200A112------------ 1,955 1,995 1,845 1,865 -90 98,454,400 185,992,514,000 19,723 621.667 1,865 T/J 184,800 1,860 B 46,000 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XNJVRH000J411------------ 995 1,030 985 995 0 20,088,300 20,166,871,000 4,201 113.714 1,000 J 570,000 995 T/B 60,700 25 PTBA Bukit Asam (Persero) Tbk. --MO1XDEXL3000A121------------ 3,160 3,180 3,040 3,130 -30 38,485,700 119,608,649,000 14,177 2,721.739 3,130 T/J 828,500 3,120 B 73,700 26 RATU Raharja Energi Cepu Tbk. --UO2K35F00000A111------------ 5,200 5,425 4,980 5,075 -125 7,462,100 38,507,711,000 4,062 441.304 5,100 J 5,000 5,075 T/B 65,400 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4200J312------------ 3,300 3,260 3,130 3,170 -130 130,477,500 415,253,812,000 18,873 1,665.922 3,170 T/J 350,600 3,160 B 47,300 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 5,250 5,250 4,940 4,940 -310 5,732,200 28,869,103,000 4,489 5,027.018 4,950 J 2,300 4,930 B 77,900 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 30,775 30,875 30,300 30,800 25 4,291,000 131,959,395,000 7,202 36,666.667 30,825 J 12,700 30,800 T/B 267,900 30 UNVR Unilever Indonesia Tbk. --MO1SN3QDH000D421------------ 1,935 1,960 1,920 1,940 5 20,185,700 39,151,030,500 6,919 49,667.179 1,945 J 334,100 1,940 T/B 25,300 Total 5,290,996,100 4,663,200,986,000 408,936 22,039,400 856,321,400 Jakarta, 26 March 2026 Trading Division