List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 16 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------------ 10,800 11,050 10,700 10,950 150 12,625,800 137,533,357,500 9,384 197.297 10,975 J 121,000 10,950 T/B 153,000 2 ADRO Alamtri Resources Indonesia Tbk. --MO1XD3Q63200A121------------ 2,520 2,540 2,490 2,510 -10 38,462,300 96,390,012,000 13,373 228.182 2,510 T/J 710,100 2,500 B 1,600,200 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,940 4,140 3,940 4,060 120 139,830,400 565,294,689,000 42,544 2,676.864 4,070 J 238,500 4,060 T/B 101,900 4 ASII Astra International Tbk. --MO1XNAQ7S200C311------------ 6,300 6,375 6,175 6,200 -100 28,237,100 176,937,632,500 11,202 4,433.734 6,225 J 144,800 6,200 T/B 168,600 5 BRIS Bank Syariah Indonesia (Persero) Tbk. --UO1KEND5E100G111------------ 2,090 2,120 2,070 2,080 -10 9,507,000 19,837,887,000 5,405 417.516 2,090 J 875,500 2,080 T/B 177,300 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 855 875 840 855 0 277,945,000 238,903,046,000 22,139 155.295 860 J 2,504,500 855 T/B 414,000 7 BRPT Barito Pacific Tbk. --MO1XDBF0D100B111------------ 2,380 2,460 2,210 2,270 -110 268,520,800 620,769,881,000 49,157 887.655 2,270 T/J 1,082,500 2,260 B 1,271,400 8 BUMI Bumi Resources Tbk. --MO1XD4F00000A121------------ 252 258 248 250 -2 2,690,537,600 678,144,555,400 56,662 14.509 250 T/J 1,222,000 248 B 96,642,300 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,400 4,490 4,380 4,470 70 9,881,000 43,934,726,000 6,517 20,357.972 4,470 T/J 899,300 4,440 B 1,500 10 DSSA Dian Swastatika Sentosa Tbk SSMO1S34F00000A121------------ 3,350 3,400 3,150 3,280 -70 57,110,000 187,564,490,000 14,557 54,666.667 3,280 T/J 76,900 3,270 B 32,300 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S37F44000J321------------ 3,190 3,240 3,130 3,160 -30 4,319,700 13,759,061,000 2,200 160.372 3,160 T/J 6,500 3,150 B 22,800 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 7,200 7,325 7,225 7,275 75 3,765,900 27,378,585,000 3,092 269.694 7,275 T/J 49,200 7,250 B 7,600 13 INCO Vale Indonesia Tbk. --MO1XDAF2S100B146------------ 6,800 6,925 6,600 6,775 -25 15,621,800 104,733,052,500 8,483 2,806.894 6,775 T/J 195,000 6,750 B 4,300 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S000D222------------ 6,825 7,000 6,875 6,975 150 13,791,900 95,850,617,500 8,074 1,193.961 6,975 T/J 200 6,950 B 200 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF6D600B152------------ 10,000 10,300 9,875 10,050 50 4,338,800 43,689,227,500 4,420 517.862 10,050 T/J 16,600 10,000 B 100 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,070 2,090 2,050 2,070 0 9,533,200 19,699,413,000 6,388 591.429 2,070 T/J 21,900 2,060 B 71,900 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCMAS200D231------------ 2,710 2,720 2,630 2,670 -40 11,206,000 29,839,531,000 4,260 729.907 2,670 T/J 133,500 2,660 B 19,600 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 990 1,000 975 975 -15 29,569,300 29,068,113,500 8,359 9,509.412 980 J 38,500 975 T/B 47,600 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F04100B146------------ 740 760 725 735 -5 134,173,600 99,053,629,500 14,142 92.453 740 J 3,104,800 735 T/B 279,900 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF04100B146------------ 3,350 3,440 3,300 3,320 -30 46,675,000 156,853,614,000 13,618 885.768 3,320 T/J 9,845,600 3,310 B 235,000 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,685 1,715 1,670 1,710 25 77,452,200 131,152,514,500 14,800 3,551.033 1,710 T/J 311,700 1,705 B 13,300 22 PANI Pantai Indah Kapuk Dua Tbk. --MO1K30F00100H111------------ 8,800 9,050 8,750 8,800 0 3,543,100 31,538,982,500 2,745 115,168.172 8,825 J 9,800 8,800 T/B 9,200 23 PGAS Perusahaan Gas Negara (Persero) Tbk. --MO1SNTXUS200A112------------ 1,895 1,910 1,890 1,905 10 32,454,200 61,675,769,000 9,525 635.000 1,905 T/J 13,200 1,900 B 43,300 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XNJVRH000J411------------ 1,095 1,095 1,070 1,075 -20 9,355,000 10,110,234,500 3,269 122.857 1,080 J 206,100 1,075 T/B 56,700 25 PTBA Bukit Asam (Persero) Tbk. --MO1XDEXL3000A121------------ 2,900 2,900 2,860 2,870 -30 13,610,400 39,154,763,000 8,176 2,495.652 2,870 T/J 30,700 2,860 B 678,100 26 RATU Raharja Energi Cepu Tbk. --UO2K35F00000A111------------ 6,925 7,325 6,650 6,725 -200 17,152,100 118,477,710,000 9,123 584.783 6,750 J 40,000 6,725 T/B 206,100 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4200J312------------ 3,090 3,150 3,100 3,120 30 57,013,000 178,393,638,000 12,831 1,639.646 3,130 J 299,000 3,120 T/B 410,700 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 6,300 6,575 6,150 6,250 -50 14,961,300 94,433,380,000 8,539 6,360.093 6,250 T/J 21,000 6,225 B 135,400 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 31,475 31,875 31,300 31,475 0 3,008,600 94,939,577,500 6,766 37,470.238 31,500 J 500 31,475 T/B 2,700 30 UNVR Unilever Indonesia Tbk. --MO1SN3QDH000D421------------ 1,895 1,900 1,855 1,860 -35 13,626,400 25,560,918,000 6,975 47,619.048 1,865 J 109,000 1,855 B 311,300 Total 4,047,828,500 4,170,672,607,900 386,725 22,327,900 103,118,300 Jakarta, 16 April 2026 Trading Division