List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 02 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------------ 10,625 11,050 10,675 10,850 225 26,984,800 295,640,522,500 13,493 195.495 10,850 T/J 51,600 10,825 B 54,000 2 ADRO Alamtri Resources Indonesia Tbk. --MO1XD3Q63200A121------------ 2,490 2,600 2,480 2,500 10 117,721,300 299,008,557,000 28,214 227.273 2,510 J 437,300 2,500 T/B 7,000 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,710 3,690 3,590 3,640 -70 71,715,300 261,292,401,000 22,264 2,399.947 3,640 T/J 110,100 3,630 B 172,800 4 ASII Astra International Tbk. --MO1XNAQ7S200C311------------ 6,250 6,300 6,025 6,075 -175 37,842,500 230,863,065,000 10,631 4,344.344 6,100 J 44,000 6,075 T/B 21,200 5 BRIS Bank Syariah Indonesia Tbk. --UO1KEND5E100G111------------ 2,130 2,140 2,100 2,100 -30 4,585,800 9,699,597,000 2,921 421.530 2,110 J 3,400 2,100 T/B 941,200 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 780 775 720 735 -45 236,841,100 177,243,102,500 20,210 133.499 735 T/J 1,171,100 730 B 2,009,900 7 BRPT Barito Pacific Tbk. --MO1XDBF0D100B111------------ 1,460 1,435 1,280 1,280 -180 120,283,000 161,059,132,000 18,103 500.528 1,285 J 238,600 1,280 T/B 57,600 8 BUMI Bumi Resources Tbk. --MO1XD4F00000A121------------ 238 234 226 228 -10 3,239,932,500 747,595,395,600 48,662 13.233 230 J 24,569,000 228 T/B 76,145,900 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,150 4,250 4,120 4,250 100 9,671,800 40,673,548,000 4,314 19,356.014 4,250 T/J 140,200 4,210 B 1,500 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 68,525 71,125 66,850 70,375 1,850 2,308,800 161,082,305,000 3,261 46,916.667 70,475 J 200 70,375 T/B 3,700 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S37F44000J321------------ 3,000 3,050 2,900 2,900 -100 14,206,800 42,299,732,000 3,099 147.177 2,900 T/J 3,558,200 2,890 B 17,200 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 7,400 7,475 7,350 7,375 -25 3,685,000 27,275,222,500 4,958 273.401 7,400 J 642,900 7,375 T/B 15,600 13 INCO Vale Indonesia Tbk. --MO1XDAF2S100B146------------ 5,750 5,750 5,450 5,500 -250 11,545,400 63,690,587,500 8,013 2,278.659 5,500 T/J 38,500 5,475 B 63,800 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S000D222------------ 6,575 6,625 6,525 6,625 50 17,333,500 113,933,555,000 6,620 1,134.049 6,625 T/J 267,300 6,600 B 11,500 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF6D600B152------------ 9,950 9,975 9,600 9,625 -325 3,817,100 37,059,695,000 3,953 495.963 9,650 J 900 9,625 T/B 8,500 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,100 2,110 2,040 2,080 -20 5,695,300 11,734,957,000 2,619 594.286 2,080 T/J 15,100 2,070 B 14,800 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCMAS200D231------------ 2,460 2,470 2,380 2,440 -20 9,687,400 23,423,389,000 4,634 667.031 2,440 T/J 99,000 2,430 B 7,000 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 980 990 965 970 -10 17,965,800 17,509,761,500 4,647 9,460.646 975 J 460,000 970 T/B 766,500 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F04100B146------------ 730 740 705 730 0 81,871,700 59,400,674,500 6,839 91.824 730 T/J 607,600 725 B 5,100 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF04100B146------------ 3,340 3,320 3,190 3,260 -80 25,817,500 83,907,247,000 7,341 869.760 3,260 T/J 1,694,400 3,250 B 2,500 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111---L-------- 1,685 1,735 1,605 1,605 -80 174,610,000 292,377,857,500 27,960 3,332.987 1,610 J 93,800 1,605 T/B 4,953,900 22 PANI Pantai Indah Kapuk Dua Tbk. --MO1K30F00100H111------------ 7,850 7,850 7,625 7,650 -200 1,562,700 12,015,220,000 1,808 100,117.786 7,650 T/J 163,300 7,625 B 13,700 23 PGAS Perusahaan Gas Negara (Persero) Tbk. --MO1SNTXUS200A112------------ 1,840 1,850 1,790 1,795 -45 47,987,400 86,645,971,500 12,983 598.333 1,800 J 2,900 1,795 T/B 96,400 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XNJVRH000J411------------ 1,055 1,050 1,010 1,020 -35 11,631,300 11,884,419,000 3,267 116.571 1,020 T/J 570,200 1,015 B 19,900 25 PTBA Bukit Asam (Persero) Tbk. --MO1XDEXL3000A121------------ 2,980 3,030 2,910 2,910 -70 41,964,800 124,471,259,000 15,193 2,530.435 2,920 J 469,600 2,910 T/B 479,900 26 RATU Raharja Energi Cepu Tbk. --UO2K35F00000A111------------ 5,175 5,125 4,910 4,920 -255 4,786,900 23,873,094,000 3,857 427.826 4,930 J 18,600 4,920 T/B 2,700 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4200J312------------ 3,150 3,160 3,080 3,130 -20 56,283,200 175,602,674,000 13,840 1,644.901 3,130 T/J 265,100 3,120 B 514,600 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 4,580 4,580 4,170 4,170 -410 11,758,900 51,388,600,000 10,943 4,243.454 4,200 J 100 4,170 T/B 33,900 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 30,925 31,500 30,500 30,750 -175 2,966,100 91,786,820,000 7,143 36,607.143 30,750 T/J 35,500 30,700 B 300 30 UNVR Unilever Indonesia Tbk. --MO1SN3QDH000D421------------ 1,910 1,960 1,910 1,930 20 17,567,700 34,018,740,500 5,419 49,411.162 1,930 T/J 1,200 1,925 B 4,600 Total 4,430,631,400 3,768,457,102,100 327,209 35,769,700 86,447,200 Jakarta, 02 April 2026 Trading Division