List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 14 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------------ 10,450 10,450 10,225 10,300 -150 12,764,000 131,657,162,500 8,441 185.586 10,300 T/J 415,500 10,275 B 231,700 2 ADRO Alamtri Resources Indonesia Tbk. --MO1XD3Q63200A121------------ 2,480 2,490 2,440 2,450 -30 80,320,700 197,800,275,000 21,783 222.727 2,460 J 210,700 2,450 T/B 529,500 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,750 3,940 3,730 3,900 150 125,422,900 481,319,012,000 35,972 2,571.372 3,910 J 99,200 3,900 T/B 844,200 4 ASII Astra International Tbk. --MO1XNAQ7S200C311------------ 6,175 6,275 6,100 6,150 -25 35,499,900 218,773,550,000 15,587 4,397.978 6,175 J 281,700 6,150 T/B 351,600 5 BRIS Bank Syariah Indonesia (Persero) Tbk. --UO1KEND5E100G111------------ 2,110 2,150 2,110 2,130 20 10,046,700 21,373,489,000 4,016 427.552 2,130 T/J 17,500 2,120 B 284,000 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 870 910 835 860 -10 609,264,200 529,391,269,000 49,608 156.203 865 J 3,265,100 860 T/B 1,923,100 7 BRPT Barito Pacific Tbk. --MO1XDBF0D100B111------------ 2,190 2,480 2,250 2,440 250 417,393,200 988,552,203,000 72,169 954.131 2,450 J 742,000 2,440 T/B 23,400 8 BUMI Bumi Resources Tbk. --MO1XD4F00000A121------------ 244 262 246 262 18 6,975,324,100 1,769,590,012,000 105,499 15.206 264 J 165,053,000 262 T/B 100,861,100 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,310 4,350 4,260 4,330 20 4,989,800 21,479,311,000 3,179 19,720.363 4,330 T/J 46,400 4,320 B 100 10 DSSA Dian Swastatika Sentosa Tbk SSMO1S34F00000A121------------ 3,160 3,430 3,060 3,300 140 104,059,500 340,111,862,000 19,536 55,000.000 3,310 J 99,100 3,300 T/B 112,200 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S37F44000J321------------ 3,110 3,290 3,100 3,190 80 21,799,600 69,720,225,000 5,355 161.895 3,190 T/J 19,000 3,180 B 21,100 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 7,225 7,300 7,200 7,225 0 4,643,000 33,666,402,500 3,704 267.841 7,250 J 64,100 7,225 T/B 1,100 13 INCO Vale Indonesia Tbk. --MO1XDAF2S100B146------------ 6,150 6,575 6,200 6,425 275 28,370,600 181,519,967,500 10,657 2,661.888 6,425 T/J 349,100 6,400 B 55,600 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S000D222------------ 6,750 6,850 6,725 6,825 75 11,118,600 75,735,472,500 9,125 1,168.284 6,850 J 907,000 6,825 T/B 935,300 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF6D600B152------------ 9,675 9,950 9,650 9,725 50 4,323,200 42,468,552,500 3,293 501.116 9,750 J 800 9,725 T/B 75,700 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,140 2,200 2,070 2,100 -40 22,167,200 47,497,905,000 5,206 600.000 2,100 T/J 11,100 2,090 B 413,400 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCMAS200D231------------ 2,610 2,700 2,620 2,670 60 18,994,600 50,650,216,000 9,065 729.907 2,670 T/J 334,900 2,660 B 14,500 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 980 1,000 975 980 0 31,073,200 30,674,435,000 5,703 9,558.178 985 J 75,300 980 T/B 270,700 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F04100B146------------ 730 760 735 745 15 222,640,300 165,896,621,000 17,780 93.711 745 T/J 1,351,400 740 B 3,457,800 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF04100B146------------ 3,150 3,220 3,130 3,210 60 48,646,100 155,071,743,000 10,250 856.420 3,220 J 535,400 3,210 T/B 9,200 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,650 1,685 1,620 1,685 35 104,603,400 173,570,549,500 16,617 3,499.117 1,685 T/J 50,000 1,680 B 76,500 22 PANI Pantai Indah Kapuk Dua Tbk. --MO1K30F00100H111------------ 8,700 9,150 8,825 9,025 325 14,415,100 130,138,775,000 5,940 118,112.812 9,050 J 65,700 9,025 T/B 11,200 23 PGAS Perusahaan Gas Negara (Persero) Tbk. --MO1SNTXUS200A112------------ 1,830 1,865 1,830 1,845 15 25,996,900 48,009,537,500 6,759 615.000 1,845 T/J 7,900 1,840 B 238,300 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XNJVRH000J411------------ 1,065 1,090 1,060 1,085 20 19,677,300 21,139,198,000 4,182 124.000 1,090 J 679,600 1,085 T/B 321,400 25 PTBA Bukit Asam (Persero) Tbk. --MO1XDEXL3000A121------------ 2,920 2,960 2,910 2,930 10 18,535,000 54,267,345,000 7,210 2,547.826 2,940 J 481,600 2,930 T/B 264,200 26 RATU Raharja Energi Cepu Tbk. --UO2K35F00000A111------------ 6,100 7,200 6,400 7,075 975 34,174,900 230,819,940,000 18,006 615.217 7,075 T/J 100 7,050 B 36,900 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4200J312------------ 3,190 3,200 3,110 3,120 -70 92,852,900 291,393,185,000 30,462 1,639.646 3,130 J 19,100 3,120 T/B 600,500 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 6,475 6,725 6,500 6,550 75 25,960,000 171,405,067,500 10,323 6,665.378 6,575 J 85,500 6,550 T/B 753,400 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 30,875 31,400 30,600 31,300 425 3,921,900 121,747,570,000 6,346 37,261.905 31,300 T/J 26,500 31,275 B 200 30 UNVR Unilever Indonesia Tbk. --MO1SN3QDH000D421------------ 1,910 1,925 1,900 1,910 0 10,440,100 19,969,175,000 3,670 48,899.130 1,915 J 102,700 1,910 T/B 26,600 Total 9,139,438,900 6,815,410,028,000 525,443 175,397,000 112,744,500 Jakarta, 14 April 2026 Trading Division