List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 31 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------------ 11,675 11,800 11,125 11,275 -400 26,662,900 302,024,395,000 16,215 203.153 11,300 J 85,100 11,275 T/B 4,000 2 ADRO Alamtri Resources Indonesia Tbk. --MO1XD3Q63200A121------------ 2,620 2,630 2,550 2,580 -40 47,009,100 121,473,580,000 21,962 234.545 2,580 T/J 366,700 2,570 B 205,500 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,500 3,620 3,430 3,500 0 99,833,000 353,170,939,000 27,070 2,307.642 3,510 J 221,700 3,500 T/B 888,400 4 ASII Astra International Tbk. --MO1XNAQ7S200C311------------ 6,350 6,350 6,175 6,250 -100 31,516,100 196,164,947,500 9,154 4,469.489 6,250 T/J 562,800 6,225 B 113,500 5 BRIS Bank Syariah Indonesia Tbk. --UO1KEND5E100G111------------ 2,160 2,160 2,110 2,110 -50 5,095,800 10,847,793,000 3,600 423.537 2,120 J 600 2,110 T/B 685,300 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 765 815 720 730 -35 635,938,300 483,327,666,000 44,047 132.591 735 J 1,289,200 730 T/B 9,456,400 7 BRPT Barito Pacific Tbk. --MO1XDBF0D100B111------------ 1,330 1,435 1,290 1,365 35 106,251,400 145,206,255,000 18,901 533.766 1,365 T/J 200 1,360 B 92,400 8 BUMI Bumi Resources Tbk. --MO1XD4F00000A121------------ 226 234 216 216 -10 3,102,922,800 694,738,809,200 65,440 12.536 218 J 17,981,800 216 T/B 161,970,800 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,010 4,100 4,010 4,100 90 8,714,400 35,459,978,000 4,235 18,672.861 4,100 T/J 238,100 4,070 B 1,400 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 66,875 68,500 62,500 66,000 -875 3,018,100 200,273,650,000 4,106 44,000.000 66,500 J 100 66,000 T/B 69,700 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S37F44000J321------------ 2,850 3,020 2,890 2,950 100 25,385,000 74,818,998,000 6,107 149.715 2,960 J 3,200 2,950 T/B 1,107,800 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 7,225 7,450 7,150 7,350 125 10,698,900 77,987,580,000 5,395 272.475 7,350 T/J 1,900 7,325 B 100 13 INCO Vale Indonesia Tbk. --MO1XDAF2S100B146------------ 5,100 5,550 5,100 5,350 250 31,438,200 167,199,322,500 12,817 2,216.514 5,350 T/J 300 5,325 B 101,300 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S000D222------------ 5,950 6,400 6,075 6,350 400 34,136,900 214,248,205,000 10,050 1,086.975 6,350 T/J 1,585,400 6,325 B 39,800 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF6D600B152------------ 9,900 10,250 9,950 10,150 250 8,339,300 84,253,377,500 5,455 523.015 10,150 T/J 93,800 10,125 B 5,000 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,080 2,130 2,070 2,090 10 14,483,700 30,391,126,000 4,485 597.143 2,100 J 4,300 2,090 T/B 2,400 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCMAS200D231------------ 2,440 2,470 2,340 2,350 -90 12,372,400 29,270,626,000 4,918 642.428 2,360 J 6,300 2,350 T/B 22,200 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 940 1,000 950 970 30 69,203,800 67,500,422,000 8,156 9,460.646 975 J 5,100 970 T/B 864,600 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F04100B146------------ 680 730 670 730 50 250,844,000 177,889,828,000 15,622 91.824 735 J 2,373,500 730 T/B 1,437,400 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF04100B146------------ 3,100 3,210 3,070 3,140 40 66,624,800 208,518,615,000 10,577 837.744 3,140 T/J 365,100 3,120 B 52,300 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,930 1,925 1,825 1,825 -105 119,184,700 222,058,194,000 22,521 3,789.845 1,825 T/J 40,700 1,820 B 455,800 22 PANI Pantai Indah Kapuk Dua Tbk. --MO1K30F00100H111------------ 7,625 7,750 7,500 7,525 -100 1,622,800 12,284,665,000 1,697 98,481.874 7,550 J 6,800 7,525 T/B 74,300 23 PGAS Perusahaan Gas Negara (Persero) Tbk. --MO1SNTXUS200A112------------ 1,895 1,900 1,830 1,845 -50 71,011,600 131,197,191,500 19,093 615.000 1,850 J 53,300 1,845 T/B 129,600 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XNJVRH000J411------------ 1,020 1,025 1,005 1,020 0 8,953,800 9,090,617,000 2,879 116.571 1,020 T/J 799,600 1,015 B 83,600 25 PTBA Bukit Asam (Persero) Tbk. --MO1XDEXL3000A121------------ 3,150 3,220 3,130 3,180 30 48,824,200 155,252,254,000 15,303 2,765.217 3,180 T/J 388,100 3,170 B 106,500 26 RATU Raharja Energi Cepu Tbk. --UO2K35F00000A111------------ 4,990 5,100 4,820 4,850 -140 4,192,900 20,710,098,000 3,051 421.739 4,860 J 35,700 4,850 T/B 869,400 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4200J312------------ 3,040 3,130 3,040 3,060 20 95,463,800 293,281,487,000 9,609 1,608.114 3,070 J 306,800 3,060 T/B 1,570,300 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 4,750 4,800 4,510 4,750 0 12,828,300 59,460,685,000 6,515 4,833.671 4,750 T/J 1,038,100 4,640 B 1,500 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 31,125 31,200 30,400 31,050 -75 5,621,600 173,441,655,000 8,602 36,964.286 31,050 T/J 37,500 31,000 B 500 30 UNVR Unilever Indonesia Tbk. --MO1SN3QDH000D421------------ 1,835 1,865 1,815 1,820 -15 21,371,200 39,060,303,000 7,336 46,594.982 1,830 J 16,300 1,820 T/B 10,100 Total 4,979,563,800 4,790,603,262,200 394,918 27,908,100 180,421,900 Jakarta, 31 March 2026 Trading Division