List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 01 April 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------------ 11,275 11,175 10,500 10,625 -650 43,081,400 464,768,985,000 23,537 191.441 10,650 J 87,100 10,625 T/B 2,500 2 ADRO Alamtri Resources Indonesia Tbk. --MO1XD3Q63200A121------------ 2,580 2,590 2,480 2,490 -90 154,944,400 389,250,829,000 33,284 226.364 2,500 J 78,600 2,490 T/B 2,272,600 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,500 3,760 3,570 3,710 210 140,581,600 515,483,015,000 38,012 2,446.100 3,720 J 31,100 3,710 T/B 785,500 4 ASII Astra International Tbk. --MO1XNAQ7S200C311------------ 6,250 6,350 6,125 6,250 0 37,708,800 235,038,087,500 12,205 4,469.489 6,275 J 108,500 6,250 T/B 3,500 5 BRIS Bank Syariah Indonesia Tbk. --UO1KEND5E100G111------------ 2,110 2,170 2,110 2,130 20 8,220,300 17,519,675,000 3,269 427.552 2,130 T/J 17,200 2,120 B 80,500 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 730 790 750 780 50 347,659,000 267,563,663,500 22,262 141.672 785 J 5,727,600 780 T/B 1,450,100 7 BRPT Barito Pacific Tbk. --MO1XDBF0D100B111------------ 1,365 1,485 1,410 1,460 95 88,565,400 128,547,139,500 15,780 570.915 1,460 T/J 5,700 1,455 B 333,300 8 BUMI Bumi Resources Tbk. --MO1XD4F00000A121------------ 216 238 222 238 22 4,232,886,000 972,614,877,600 63,301 13.813 238 T/J 11,494,400 236 B 29,635,400 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,100 4,150 4,060 4,150 50 7,222,300 29,713,388,000 4,563 18,900.578 4,150 T/J 183,400 4,100 B 13,100 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 66,000 69,400 65,500 68,525 2,525 2,514,700 171,322,222,500 3,895 45,683.333 68,525 T/J 600 68,500 B 100 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S37F44000J321------------ 2,950 3,030 2,980 3,000 50 18,952,300 56,796,243,000 5,093 152.252 3,010 J 128,500 3,000 T/B 3,988,200 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 7,350 7,450 7,275 7,400 50 2,712,700 19,977,440,000 2,001 274.328 7,400 T/J 42,200 7,375 B 100 13 INCO Vale Indonesia Tbk. --MO1XDAF2S100B146------------ 5,350 5,900 5,550 5,750 400 25,239,700 145,189,702,500 12,146 2,382.235 5,775 J 7,400 5,750 T/B 361,300 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S000D222------------ 6,350 6,575 6,275 6,575 225 20,919,900 135,653,970,000 7,463 1,125.490 6,575 T/J 928,200 6,550 B 76,600 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF6D600B152------------ 10,150 10,475 9,850 9,950 -200 4,555,000 45,806,827,500 5,044 512.710 9,975 J 16,600 9,950 T/B 12,000 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,090 2,130 2,080 2,100 10 5,535,200 11,594,431,000 2,442 600.000 2,100 T/J 2,500 2,090 B 70,700 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCMAS200D231------------ 2,350 2,460 2,370 2,460 110 16,823,200 40,751,543,000 5,221 672.499 2,460 T/J 250,400 2,450 B 100 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 970 1,000 975 980 10 21,828,100 21,515,146,500 4,906 9,558.178 985 J 52,800 980 T/B 19,800 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F04100B146------------ 730 765 730 730 0 197,448,900 147,234,302,500 17,845 91.824 735 J 679,600 730 T/B 1,997,100 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF04100B146------------ 3,140 3,390 3,190 3,340 200 72,471,100 240,333,105,000 18,539 891.104 3,340 T/J 46,100 3,330 B 158,000 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,825 1,820 1,670 1,685 -140 217,662,300 374,969,984,500 40,214 3,499.117 1,690 J 1,442,900 1,685 T/B 1,491,400 22 PANI Pantai Indah Kapuk Dua Tbk. --MO1K30F00100H111------------ 7,525 7,875 7,675 7,850 325 2,307,200 17,956,390,000 2,032 102,735.244 7,850 T/J 22,000 7,825 B 9,600 23 PGAS Perusahaan Gas Negara (Persero) Tbk. --MO1SNTXUS200A112------------ 1,845 1,890 1,825 1,840 -5 51,525,200 95,146,596,000 12,637 613.333 1,845 J 276,600 1,840 T/B 12,000 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XNJVRH000J411------------ 1,020 1,070 1,015 1,055 35 52,038,100 54,541,880,000 4,697 120.571 1,055 T/J 397,700 1,050 B 12,400 25 PTBA Bukit Asam (Persero) Tbk. --MO1XDEXL3000A121------------ 3,180 3,190 2,970 2,980 -200 60,499,300 184,102,831,000 24,052 2,591.304 2,990 J 131,700 2,980 T/B 210,700 26 RATU Raharja Energi Cepu Tbk. --UO2K35F00000A111------------ 4,850 5,175 4,940 5,175 325 6,329,800 31,830,069,500 3,875 450.000 5,200 J 101,100 5,175 T/B 88,000 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4200J312------------ 3,060 3,150 3,100 3,150 90 68,303,100 213,879,868,000 12,266 1,655.412 3,150 T/J 778,700 3,140 B 2,998,000 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 4,750 4,730 4,570 4,580 -170 9,562,200 44,277,716,000 7,397 4,660.676 4,580 T/J 10,400 4,570 B 67,300 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 31,050 31,800 30,650 30,925 -125 5,616,400 174,903,982,500 9,432 36,815.476 31,000 J 1,400 30,925 T/B 600 30 UNVR Unilever Indonesia Tbk. --MO1SN3QDH000D421------------ 1,820 1,970 1,845 1,910 90 46,209,400 89,206,808,000 13,611 48,899.130 1,915 J 40,400 1,910 T/B 59,900 Total 5,969,923,000 5,337,490,719,100 431,021 23,091,400 46,210,400 Jakarta, 01 April 2026 Trading Division