List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 27 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------------ 10,975 10,975 10,600 10,725 -250 22,750,300 243,350,150,000 13,530 193.243 10,725 T/J 15,300 10,700 B 73,100 2 ADRO Alamtri Resources Indonesia Tbk. --MO1XD3Q63200A121------------ 2,580 2,600 2,530 2,540 -40 33,994,400 86,761,666,000 12,255 230.909 2,550 J 87,300 2,540 T/B 8,800 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,430 3,590 3,350 3,500 70 91,494,700 320,042,435,000 27,847 2,307.642 3,510 J 195,000 3,500 T/B 21,700 4 ASII Astra International Tbk. --MO1XNAQ7S200C311------------ 6,250 6,225 6,050 6,125 -125 32,993,200 201,420,392,500 10,315 4,380.100 6,125 T/J 258,200 6,100 B 42,800 5 BRIS Bank Syariah Indonesia Tbk. --UO1KEND5E100G111------------ 2,110 2,140 2,110 2,130 20 3,360,800 7,147,477,000 1,925 427.552 2,130 T/J 91,200 2,120 B 85,700 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 710 725 695 710 0 203,431,800 144,671,094,500 15,178 128.958 715 J 1,500,600 710 T/B 1,688,200 7 BRPT Barito Pacific Tbk. --MO1XDBF0D100B111------------ 1,315 1,335 1,285 1,330 15 41,243,500 53,982,346,000 8,567 520.080 1,335 J 221,600 1,330 T/B 112,600 8 BUMI Bumi Resources Tbk. --MO1XD4F00000A121------------ 214 220 210 214 0 1,993,219,700 426,726,131,600 44,789 12.420 216 J 40,838,800 214 T/B 11,904,100 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,030 4,130 4,030 4,100 70 7,424,900 30,376,657,000 3,982 18,672.861 4,100 T/J 209,300 4,080 B 3,900 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 63,200 65,050 62,000 62,725 -475 3,272,100 207,882,650,000 3,445 41,816.667 62,900 J 100 62,725 T/B 1,000 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S37F44000J321------------ 2,910 2,910 2,830 2,830 -80 4,443,300 12,752,443,000 2,199 143.625 2,830 T/J 368,300 2,820 B 25,700 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 7,275 7,300 7,100 7,100 -175 2,839,300 20,266,342,500 3,012 263.207 7,150 J 19,800 7,100 T/B 249,800 13 INCO Vale Indonesia Tbk. --MO1XDAF2S100B146------------ 5,600 5,650 5,300 5,350 -250 10,213,400 55,291,275,000 7,879 2,216.514 5,375 J 41,400 5,350 T/B 44,300 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S000D222------------ 6,075 6,100 5,975 5,975 -100 9,763,500 58,683,817,500 5,447 1,022.784 6,000 J 65,800 5,975 T/B 332,100 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF6D600B152------------ 9,950 10,025 9,800 9,875 -75 2,596,000 25,699,317,500 2,060 508.845 9,875 T/J 37,800 9,850 B 6,900 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,130 2,150 2,070 2,090 -40 5,369,300 11,214,340,000 2,619 597.143 2,100 J 2,600 2,090 T/B 39,700 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCMAS200D231------------ 2,490 2,480 2,400 2,470 -20 13,507,600 33,015,247,000 4,883 675.232 2,480 J 234,100 2,470 T/B 432,200 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 985 985 950 960 -25 38,418,400 37,030,852,000 6,911 9,363.113 965 J 29,900 960 T/B 86,900 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F04100B146------------ 690 710 660 665 -25 129,688,400 87,509,426,500 14,592 83.648 670 J 260,100 665 T/B 1,156,700 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF04100B146------------ 3,240 3,280 3,200 3,230 -10 17,831,300 57,540,021,000 5,268 861.756 3,230 T/J 7,300 3,220 B 107,400 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,830 1,875 1,810 1,840 10 85,868,100 157,983,131,500 15,059 3,820.995 1,840 T/J 602,300 1,835 B 699,300 22 PANI Pantai Indah Kapuk Dua Tbk. --MO1K30F00100H111------------ 7,850 7,850 7,675 7,700 -150 1,856,700 14,358,595,000 1,910 100,772.150 7,725 J 33,900 7,700 T/B 102,800 23 PGAS Perusahaan Gas Negara (Persero) Tbk. --MO1SNTXUS200A112------------ 1,865 1,875 1,825 1,835 -30 30,907,100 56,931,857,000 8,018 611.667 1,840 J 4,000 1,835 T/B 653,200 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XNJVRH000J411------------ 995 1,010 990 1,005 10 12,509,300 12,492,012,000 2,929 114.857 1,005 T/J 123,000 1,000 B 67,500 25 PTBA Bukit Asam (Persero) Tbk. --MO1XDEXL3000A121------------ 3,130 3,150 3,060 3,100 -30 26,659,000 82,526,121,000 9,664 2,695.652 3,100 T/J 554,200 3,090 B 30,400 26 RATU Raharja Energi Cepu Tbk. --UO2K35F00000A111------------ 5,075 5,175 4,970 4,980 -95 2,687,500 13,504,514,000 1,919 433.043 4,990 J 158,700 4,980 T/B 123,300 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4200J312------------ 3,170 3,160 3,050 3,050 -120 72,337,500 222,441,838,000 11,779 1,602.859 3,060 J 304,900 3,050 T/B 2,481,500 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 4,940 5,025 4,830 5,025 85 7,430,200 36,433,475,500 3,762 5,113.515 5,025 T/J 81,000 5,000 B 18,800 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 30,800 30,850 30,000 30,600 -200 3,464,100 105,492,972,500 6,240 36,428.571 30,625 J 500 30,600 T/B 6,700 30 UNVR Unilever Indonesia Tbk. --MO1SN3QDH000D421------------ 1,940 1,940 1,855 1,860 -80 20,510,900 39,128,842,500 7,241 47,619.048 1,865 J 100 1,860 T/B 736,900 Total 2,932,086,300 2,862,657,440,600 265,224 46,347,100 21,344,000 Jakarta, 27 March 2026 Trading Division