List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 06 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------------ 10,850 11,075 10,825 10,875 25 11,340,300 123,946,627,500 7,340 195.946 10,875 T/J 690,200 10,850 B 89,200 2 ADRO Alamtri Resources Indonesia Tbk. --MO1XD3Q63200A121------------ 2,500 2,570 2,470 2,510 10 65,923,900 165,772,338,000 26,288 228.182 2,520 J 1,055,100 2,510 T/B 7,000 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,640 3,650 3,570 3,650 10 41,205,300 149,181,529,000 20,143 2,406.541 3,650 T/J 442,900 3,640 B 105,900 4 ASII Astra International Tbk. --MO1XNAQ7S200C311------------ 6,075 6,125 6,025 6,100 25 15,705,000 95,225,987,500 7,839 4,362.222 6,100 T/J 160,600 6,075 B 14,000 5 BRIS Bank Syariah Indonesia Tbk. --UO1KEND5E100G111------------ 2,100 2,110 2,070 2,080 -20 5,646,800 11,774,141,000 4,578 417.516 2,090 J 131,400 2,080 T/B 91,100 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 735 770 720 760 25 285,054,700 214,864,175,500 15,589 138.040 760 T/J 1,381,700 755 B 4,558,100 7 BRPT Barito Pacific Tbk. --MO1XDBF0D100B111------------ 1,280 1,360 1,200 1,345 65 136,761,600 177,521,969,500 17,427 525.945 1,345 T/J 244,200 1,340 B 11,100 8 BUMI Bumi Resources Tbk. --MO1XD4F00000A121------------ 228 250 228 242 14 6,099,108,000 1,484,498,565,800 98,443 14.045 244 J 65,125,500 242 T/B 143,386,400 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,250 4,250 4,110 4,150 -100 2,189,900 9,094,630,000 2,009 18,900.578 4,150 T/J 2,000 4,140 B 900 10 DSSA Dian Swastatika Sentosa Tbk SSMO1S34F00000A121------------ 70,375 66,200 60,500 63,800 -6,575 2,928,500 188,149,522,500 4,637 42,533.333 64,500 J 1,000 63,800 T/B 8,200 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S37F44000J321------------ 2,900 2,970 2,840 2,900 0 14,570,900 42,520,450,000 3,639 147.177 2,910 J 1,500 2,900 T/B 635,700 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 7,375 7,450 7,250 7,425 50 2,031,700 14,922,422,500 1,736 275.255 7,425 T/J 59,400 7,400 B 7,200 13 INCO Vale Indonesia Tbk. --MO1XDAF2S100B146------------ 5,500 5,700 5,450 5,675 175 7,105,000 39,718,935,000 5,844 2,351.162 5,675 T/J 121,100 5,625 B 800 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S000D222------------ 6,625 6,650 6,500 6,575 -50 11,555,400 76,107,065,000 4,275 1,125.490 6,600 J 70,000 6,575 T/B 4,300 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF6D600B152------------ 9,625 9,975 9,400 9,675 50 4,087,600 39,905,512,500 2,757 498.539 9,700 J 5,000 9,675 T/B 196,600 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,080 2,090 2,020 2,030 -50 4,017,800 8,202,151,000 1,724 580.000 2,040 J 1,000 2,030 T/B 51,900 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCMAS200D231------------ 2,440 2,480 2,420 2,440 0 4,107,800 10,042,055,000 2,794 667.031 2,450 J 49,100 2,440 T/B 48,300 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 970 975 955 960 -10 17,609,800 16,904,179,500 5,647 9,363.113 965 J 78,900 960 T/B 57,100 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F04100B146------------ 730 740 705 710 -20 66,045,400 47,582,073,000 8,243 89.308 715 J 538,700 710 T/B 753,600 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF04100B146------------ 3,260 3,300 3,150 3,250 -10 27,540,000 88,853,414,000 8,098 867.092 3,250 T/J 535,500 3,240 B 638,600 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,605 1,640 1,580 1,600 -5 104,755,400 168,724,093,500 15,550 3,322.604 1,605 J 52,600 1,600 T/B 1,650,200 22 PANI Pantai Indah Kapuk Dua Tbk. --MO1K30F00100H111------------ 7,650 7,650 7,500 7,575 -75 1,324,800 10,044,467,500 1,212 99,136.239 7,575 T/J 41,100 7,550 B 106,400 23 PGAS Perusahaan Gas Negara (Persero) Tbk. --MO1SNTXUS200A112------------ 1,795 1,815 1,760 1,800 5 34,448,800 61,554,166,000 7,542 600.000 1,800 T/J 1,400 1,795 B 8,100 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XNJVRH000J411------------ 1,020 1,025 1,000 1,010 -10 4,398,100 4,442,959,500 2,162 115.429 1,010 T/J 202,700 1,005 B 108,900 25 PTBA Bukit Asam (Persero) Tbk. --MO1XDEXL3000A121------------ 2,910 3,010 2,930 2,980 70 21,950,500 65,424,331,000 8,484 2,591.304 2,980 T/J 269,700 2,970 B 100,100 26 RATU Raharja Energi Cepu Tbk. --UO2K35F00000A111------------ 4,920 5,175 4,750 5,175 255 9,352,100 47,081,143,000 3,785 450.000 5,200 J 234,700 5,175 T/B 54,400 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4200J312------------ 3,130 3,200 3,100 3,160 30 37,192,400 116,662,148,000 8,556 1,660.667 3,160 T/J 1,276,100 3,150 B 511,600 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 4,170 4,170 3,910 3,990 -180 11,265,200 45,322,907,000 6,782 4,060.284 3,990 T/J 6,600 3,980 B 101,400 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 30,750 30,725 30,350 30,550 -200 955,600 29,182,342,500 1,934 36,369.048 30,600 J 3,100 30,550 T/B 200 30 UNVR Unilever Indonesia Tbk. --MO1SN3QDH000D421------------ 1,930 1,940 1,885 1,915 -15 5,661,100 10,759,284,000 2,801 49,027.138 1,915 T/J 101,200 1,910 B 2,200 Total 7,055,839,400 3,563,985,585,800 307,858 72,884,000 153,309,500 Jakarta, 06 April 2026 Trading Division