List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 07 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------------ 10,875 11,000 10,475 10,550 -325 12,473,300 132,902,415,000 8,404 190.090 10,550 T/J 375,500 10,525 B 5,900 2 ADRO Alamtri Resources Indonesia Tbk. --MO1XD3Q63200A121------------ 2,510 2,550 2,400 2,410 -100 83,801,300 204,313,261,000 29,278 219.091 2,420 J 321,000 2,410 T/B 704,900 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,650 3,630 3,450 3,470 -180 129,423,300 452,690,810,000 39,880 2,287.862 3,470 T/J 45,500 3,460 B 1,189,400 4 ASII Astra International Tbk. --MO1XNAQ7S200C311------------ 6,100 6,075 5,875 5,900 -200 22,916,400 135,726,070,000 10,844 4,219.198 5,925 J 412,500 5,900 T/B 63,000 5 BRIS Bank Syariah Indonesia Tbk. --UO1KEND5E100G111------------ 2,080 2,090 2,070 2,080 0 4,610,400 9,568,365,000 2,547 417.516 2,090 J 282,400 2,080 T/B 1,148,900 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 760 775 740 760 0 212,015,000 161,218,741,500 14,502 138.040 765 J 2,070,100 760 T/B 342,500 7 BRPT Barito Pacific Tbk. --MO1XDBF0D100B111------------ 1,345 1,460 1,320 1,460 115 178,319,300 249,300,080,500 22,872 570.915 1,465 J 93,700 1,460 T/B 13,253,500 8 BUMI Bumi Resources Tbk. --MO1XD4F00000A121------------ 242 246 234 236 -6 2,937,817,100 702,525,459,400 54,928 13.697 238 J 15,810,200 236 T/B 99,485,600 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,150 4,230 4,070 4,230 80 5,841,800 24,405,818,000 4,340 19,264.927 4,230 T/J 179,500 4,210 B 7,600 10 DSSA Dian Swastatika Sentosa Tbk SSMO1S34F00000A121------------ 63,800 68,000 62,800 66,250 2,450 3,019,100 199,962,717,500 3,355 44,166.667 66,250 T/J 2,200 66,225 B 100 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S37F44000J321------------ 2,900 2,920 2,830 2,830 -70 11,893,300 34,076,825,000 1,679 143.625 2,830 T/J 4,968,200 2,820 B 97,600 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 7,425 7,425 7,300 7,325 -100 1,337,800 9,814,565,000 1,532 271.548 7,375 J 9,200 7,325 T/B 14,900 13 INCO Vale Indonesia Tbk. --MO1XDAF2S100B146------------ 5,675 5,850 5,475 5,725 50 15,669,500 88,187,090,000 12,264 2,371.877 5,725 T/J 172,000 5,700 B 600 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S000D222------------ 6,575 6,650 6,525 6,575 0 11,285,700 74,299,845,000 5,460 1,125.490 6,600 J 36,800 6,575 T/B 323,900 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF6D600B152------------ 9,675 9,900 9,725 9,775 100 1,730,900 16,907,742,500 1,225 503.692 9,775 T/J 6,100 9,750 B 18,300 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,030 2,100 2,010 2,080 50 7,712,000 15,782,019,000 2,011 594.286 2,080 T/J 31,400 2,070 B 600 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCMAS200D231------------ 2,440 2,460 2,390 2,460 20 12,376,300 30,083,210,000 4,334 672.499 2,460 T/J 900 2,450 B 1,700 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 960 965 940 950 -10 28,107,800 26,662,837,000 5,766 9,265.581 955 J 418,700 950 T/B 383,700 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F04100B146------------ 710 720 685 695 -15 72,287,800 50,523,233,500 8,559 87.421 700 J 806,800 695 T/B 391,100 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF04100B146------------ 3,250 3,300 3,160 3,160 -90 22,534,400 72,107,636,000 6,388 843.080 3,170 J 25,200 3,160 T/B 329,800 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,600 1,660 1,600 1,630 30 84,690,100 138,143,677,000 11,265 3,384.903 1,630 T/J 46,200 1,625 B 195,900 22 PANI Pantai Indah Kapuk Dua Tbk. --MO1K30F00100H111------------ 7,575 7,775 7,500 7,525 -50 2,043,900 15,521,942,500 1,767 98,481.874 7,525 T/J 221,600 7,500 B 834,600 23 PGAS Perusahaan Gas Negara (Persero) Tbk. --MO1SNTXUS200A112------------ 1,800 1,825 1,755 1,755 -45 44,206,700 78,402,098,000 8,555 585.000 1,760 J 1,000 1,755 T/B 379,700 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XNJVRH000J411------------ 1,010 1,020 1,000 1,015 5 5,428,700 5,473,023,500 1,905 116.000 1,015 T/J 828,100 1,010 B 5,000 25 PTBA Bukit Asam (Persero) Tbk. --MO1XDEXL3000A121------------ 2,980 3,010 2,870 2,930 -50 33,073,100 96,954,062,000 15,107 2,547.826 2,930 T/J 306,800 2,920 B 94,000 26 RATU Raharja Energi Cepu Tbk. --UO2K35F00000A111------------ 5,175 5,450 5,050 5,100 -75 9,190,100 48,069,417,500 5,970 443.478 5,125 J 16,600 5,100 T/B 29,300 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4200J312------------ 3,160 3,160 3,060 3,100 -60 50,617,200 156,275,544,000 7,069 1,629.135 3,100 T/J 251,500 3,090 B 214,800 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 3,990 4,340 4,050 4,180 190 10,973,200 45,969,523,000 7,076 4,253.630 4,180 T/J 27,700 4,170 B 14,000 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 30,550 30,725 29,750 30,000 -550 1,613,900 48,669,410,000 3,681 35,714.286 30,000 T/J 3,900 29,975 B 3,600 30 UNVR Unilever Indonesia Tbk. --MO1SN3QDH000D421------------ 1,915 1,920 1,890 1,905 -10 3,248,600 6,174,635,000 2,410 48,771.121 1,905 T/J 110,900 1,900 B 700 Total 4,020,258,000 3,330,712,073,400 304,973 27,882,200 119,535,200 Jakarta, 07 April 2026 Trading Division