List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 30 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------------ 10,725 11,700 10,850 11,675 950 41,103,100 463,715,822,500 19,269 210.360 11,675 T/J 302,200 11,650 B 34,600 2 ADRO Alamtri Resources Indonesia Tbk. --MO1XD3Q63200A121------------ 2,540 2,640 2,550 2,620 80 69,891,200 182,277,635,000 20,729 238.182 2,620 T/J 57,700 2,610 B 352,000 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,500 3,550 3,390 3,500 0 60,550,100 210,193,682,000 26,004 2,307.642 3,510 J 3,300 3,500 T/B 92,200 4 ASII Astra International Tbk. --MO1XNAQ7S200C311------------ 6,125 6,400 6,000 6,350 225 48,246,100 303,147,632,500 14,362 4,541.001 6,350 T/J 43,700 6,325 B 3,300 5 BRIS Bank Syariah Indonesia Tbk. --UO1KEND5E100G111------------ 2,130 2,160 2,100 2,160 30 3,492,400 7,459,506,000 3,059 433.574 2,160 T/J 154,700 2,150 B 153,700 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 710 775 690 765 55 424,575,300 317,560,963,500 28,589 138.948 770 J 4,407,800 765 T/B 5,745,200 7 BRPT Barito Pacific Tbk. --MO1XDBF0D100B111------------ 1,330 1,340 1,255 1,330 0 46,132,300 60,087,508,500 9,414 520.080 1,335 J 112,200 1,330 T/B 22,700 8 BUMI Bumi Resources Tbk. --MO1XD4F00000A121------------ 214 228 206 226 12 3,307,221,900 725,434,142,800 65,163 13.117 228 J 100,564,300 226 T/B 28,065,800 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,100 4,120 3,990 4,010 -90 6,823,700 27,474,118,000 4,415 18,262.969 4,040 J 500 4,010 T/B 37,500 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 62,725 67,625 58,650 66,875 4,150 3,078,000 198,810,900,000 3,494 44,583.333 67,000 J 600 66,875 T/B 600 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S37F44000J321------------ 2,830 2,900 2,740 2,850 20 15,141,200 42,870,273,000 3,133 144.640 2,860 J 1,000 2,850 T/B 3,400,200 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 7,100 7,225 7,075 7,225 125 2,735,600 19,537,387,500 2,536 267.841 7,225 T/J 75,300 7,200 B 6,000 13 INCO Vale Indonesia Tbk. --MO1XDAF2S100B146------------ 5,350 5,300 5,050 5,100 -250 19,311,900 99,012,292,500 7,970 2,112.939 5,125 J 95,200 5,100 T/B 77,800 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S000D222------------ 5,975 6,000 5,900 5,950 -25 10,150,600 60,352,540,000 4,320 1,018.504 5,975 J 86,700 5,950 T/B 18,400 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF6D600B152------------ 9,875 10,000 9,350 9,900 25 5,527,400 54,383,387,500 5,306 510.133 9,950 J 2,500 9,900 T/B 93,900 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,090 2,100 2,030 2,080 -10 3,362,100 6,959,112,000 1,637 594.286 2,080 T/J 5,900 2,070 B 76,100 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCMAS200D231------------ 2,470 2,460 2,360 2,440 -30 11,387,400 27,550,566,000 4,612 667.031 2,440 T/J 122,300 2,430 B 1,000 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 960 955 935 940 -20 40,685,700 38,371,053,000 5,827 9,168.048 945 J 134,800 940 T/B 881,400 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F04100B146------------ 665 685 640 680 15 87,785,900 58,438,030,500 10,071 85.535 680 T/J 187,100 675 B 451,200 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF04100B146------------ 3,230 3,230 3,100 3,100 -130 56,115,800 176,055,834,000 10,874 827.072 3,110 J 30,600 3,100 T/B 1,741,400 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,840 1,935 1,840 1,930 90 150,759,900 285,236,887,000 24,738 4,007.891 1,935 J 1,029,000 1,930 T/B 422,600 22 PANI Pantai Indah Kapuk Dua Tbk. --MO1K30F00100H111------------ 7,700 7,750 7,475 7,625 -75 1,788,600 13,554,200,000 2,055 99,790.603 7,650 J 23,100 7,625 T/B 1,400 23 PGAS Perusahaan Gas Negara (Persero) Tbk. --MO1SNTXUS200A112------------ 1,835 1,905 1,830 1,895 60 46,523,100 87,482,267,500 12,195 631.667 1,895 T/J 10,200 1,890 B 128,800 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XNJVRH000J411------------ 1,005 1,020 980 1,020 15 9,409,100 9,463,913,500 2,950 116.571 1,020 T/J 216,200 1,015 B 13,700 25 PTBA Bukit Asam (Persero) Tbk. --MO1XDEXL3000A121------------ 3,100 3,160 3,100 3,150 50 38,180,700 119,941,340,000 12,164 2,739.130 3,150 T/J 488,100 3,140 B 129,800 26 RATU Raharja Energi Cepu Tbk. --UO2K35F00000A111------------ 4,980 4,990 4,760 4,990 10 7,909,100 38,523,545,000 3,333 433.913 5,000 J 63,700 4,990 T/B 97,400 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4200J312------------ 3,050 3,110 3,030 3,040 -10 115,529,200 353,517,246,000 15,393 1,597.604 3,050 J 8,600 3,040 T/B 768,500 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 5,025 4,920 4,750 4,750 -275 7,364,300 35,466,064,000 5,012 4,833.671 4,830 J 50,500 4,750 T/B 368,900 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 30,600 31,450 30,300 31,125 525 2,942,900 91,510,795,000 4,979 37,053.571 31,200 J 500 31,125 T/B 31,600 30 UNVR Unilever Indonesia Tbk. --MO1SN3QDH000D421------------ 1,860 1,845 1,810 1,835 -25 14,256,600 26,115,747,000 5,549 46,979.007 1,835 T/J 337,000 1,830 B 734,300 Total 4,657,981,200 4,140,504,391,800 339,152 108,615,300 43,952,000 Jakarta, 30 March 2026 Trading Division