List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 09 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------------ 10,200 10,650 10,125 10,200 0 17,828,400 184,682,822,500 12,158 183.784 10,200 T/J 67,600 10,175 B 40,100 2 ADRO Alamtri Resources Indonesia Tbk. --MO1XD3Q63200A121------------ 2,420 2,460 2,390 2,410 -10 48,944,200 118,063,730,000 17,200 219.091 2,420 J 1,234,000 2,410 T/B 7,000 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,740 3,800 3,630 3,750 10 129,289,900 481,244,571,000 24,884 2,472.473 3,750 T/J 93,800 3,740 B 260,200 4 ASII Astra International Tbk. --MO1XNAQ7S200C311------------ 6,200 6,175 6,050 6,175 -25 25,785,600 158,095,367,500 8,804 4,415.856 6,175 T/J 1,032,300 6,125 B 4,300 5 BRIS Bank Syariah Indonesia (Persero) Tbk. --UO1KEND5E100G111------------ 2,090 2,160 2,090 2,130 40 18,446,000 39,444,162,000 5,439 427.552 2,140 J 8,600 2,130 T/B 81,100 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 865 855 825 845 -20 284,723,000 238,677,592,500 27,449 153.478 845 T/J 2,566,600 840 B 693,500 7 BRPT Barito Pacific Tbk. --MO1XDBF0D100B111------------ 1,765 1,905 1,675 1,855 90 434,132,600 793,182,071,000 57,437 725.374 1,855 T/J 2,784,400 1,850 B 2,328,700 8 BUMI Bumi Resources Tbk. --MO1XD4F00000A121------------ 252 250 240 244 -8 3,231,004,700 793,402,105,600 61,168 14.161 244 T/J 26,372,900 242 B 167,892,700 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,490 4,490 4,340 4,400 -90 14,206,000 62,588,506,000 10,024 20,039.167 4,410 J 100 4,400 T/B 5,800 10 DSSA Dian Swastatika Sentosa Tbk SSMO1S34F00000A121------------ 2,680 3,220 2,600 3,120 440 109,066,800 330,482,420,000 31,245 52,000.000 3,120 T/J 34,700 3,110 B 49,600 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S37F44000J321------------ 3,120 3,210 2,990 3,090 -30 30,722,800 95,861,940,000 5,602 156.820 3,130 J 26,700 3,090 T/B 246,200 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 7,525 7,525 7,400 7,450 -75 3,881,800 28,996,622,500 2,761 276.182 7,500 J 16,200 7,450 T/B 45,100 13 INCO Vale Indonesia Tbk. --MO1XDAF2S100B146------------ 6,200 6,175 5,925 6,100 -100 19,202,100 116,935,947,500 6,555 2,527.240 6,125 J 24,700 6,100 T/B 400 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S000D222------------ 6,650 6,675 6,575 6,600 -50 17,733,300 117,264,657,500 8,850 1,129.769 6,625 J 1,006,400 6,600 T/B 10,700 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF6D600B152------------ 10,025 10,000 9,750 9,800 -225 1,953,800 19,203,527,500 2,217 504.980 9,800 T/J 47,800 9,775 B 12,400 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,170 2,150 2,100 2,120 -50 8,114,600 17,224,288,000 3,739 605.714 2,130 J 13,900 2,110 B 10,500 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCMAS200D231------------ 2,590 2,600 2,500 2,540 -50 16,089,800 40,996,563,000 5,454 694.369 2,540 T/J 225,300 2,530 B 100 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 985 985 965 980 -5 28,820,200 28,152,203,000 6,538 9,558.178 980 T/J 179,600 975 B 159,400 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F04100B146------------ 780 775 740 745 -35 135,857,500 102,931,528,500 14,507 93.711 745 T/J 324,000 740 B 3,349,800 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF04100B146------------ 3,300 3,300 3,210 3,230 -70 18,990,700 61,749,768,000 6,880 861.756 3,230 T/J 26,800 3,220 B 138,300 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,555 1,615 1,545 1,550 -5 129,946,100 205,741,792,000 23,405 3,218.773 1,550 T/J 334,100 1,545 B 1,379,000 22 PANI Pantai Indah Kapuk Dua Tbk. --MO1K30F00100H111------------ 8,100 8,125 7,900 7,950 -150 3,376,100 26,934,525,000 2,989 104,043.973 7,950 T/J 20,400 7,925 B 49,000 23 PGAS Perusahaan Gas Negara (Persero) Tbk. --MO1SNTXUS200A112------------ 1,830 1,830 1,780 1,790 -40 40,513,200 72,866,664,000 8,836 596.667 1,795 J 15,300 1,790 T/B 68,500 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XNJVRH000J411------------ 1,050 1,070 1,030 1,035 -15 29,971,000 31,397,594,000 3,557 118.286 1,040 J 241,900 1,035 T/B 58,400 25 PTBA Bukit Asam (Persero) Tbk. --MO1XDEXL3000A121------------ 2,860 2,920 2,850 2,880 20 19,539,100 56,248,758,000 8,546 2,504.348 2,880 T/J 975,700 2,870 B 40,900 26 RATU Raharja Energi Cepu Tbk. --UO2K35F00000A111------------ 5,500 5,550 5,200 5,350 -150 23,771,600 129,033,170,000 10,374 465.217 5,375 J 15,500 5,350 T/B 31,400 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4200J312------------ 3,160 3,190 3,120 3,190 30 58,857,300 185,611,655,000 12,075 1,676.433 3,190 T/J 3,514,100 3,180 B 529,200 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 4,480 5,275 4,370 5,200 720 36,657,800 179,794,375,500 14,927 5,291.598 5,225 J 17,600 5,200 T/B 1,616,600 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 31,100 30,625 29,600 30,025 -1,075 3,237,800 97,145,965,000 5,983 35,744.048 30,025 T/J 1,400 30,000 B 500 30 UNVR Unilever Indonesia Tbk. --MO1SN3QDH000D421------------ 1,955 1,945 1,905 1,910 -45 10,902,500 20,916,307,000 3,853 48,899.130 1,915 J 1,600 1,910 T/B 9,600 Total 4,951,566,300 4,834,871,199,100 413,456 41,224,000 179,119,000 Jakarta, 09 April 2026 Trading Division