List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 17 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------------ 10,950 11,400 10,900 11,300 350 18,775,100 211,745,325,000 10,648 203.604 11,325 J 53,400 11,300 T/B 59,700 2 ADRO Alamtri Resources Indonesia Tbk. --MO1XD3Q63200A121------------ 2,510 2,580 2,510 2,560 50 71,416,400 181,972,058,000 17,634 232.727 2,560 T/J 448,500 2,550 B 1,433,300 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 4,060 4,090 3,970 4,070 10 69,561,300 281,105,408,000 18,159 2,683.458 4,070 T/J 1,198,500 4,060 B 75,900 4 ASII Astra International Tbk. --MO1XNAQ7S200C311------------ 6,200 6,475 6,250 6,375 175 25,291,100 161,838,797,500 9,472 4,558.879 6,400 J 89,400 6,375 T/B 125,100 5 BRIS Bank Syariah Indonesia (Persero) Tbk. --UO1KEND5E100G111------------ 2,080 2,100 2,070 2,080 0 9,841,400 20,502,826,000 3,379 417.516 2,090 J 509,600 2,080 T/B 11,100 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 855 890 845 850 -5 302,859,600 261,995,202,000 20,578 154.387 855 J 213,800 850 T/B 6,568,500 7 BRPT Barito Pacific Tbk. --MO1XDBF0D100B111------------ 2,270 2,370 2,200 2,230 -40 202,698,300 462,810,646,000 34,051 872.013 2,240 J 443,500 2,230 T/B 1,079,200 8 BUMI Bumi Resources Tbk. --MO1XD4F00000A121------------ 250 256 248 248 -2 2,031,335,300 509,800,770,600 43,923 14.393 248 T/J 39,798,900 246 B 123,336,600 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,470 4,530 4,460 4,530 60 9,531,800 43,026,674,000 4,419 20,631.234 4,530 T/J 3,700 4,520 B 200 10 DSSA Dian Swastatika Sentosa Tbk SSMO1S34F00000A121------------ 3,280 3,320 3,210 3,250 -30 56,238,400 183,558,811,000 7,133 54,166.667 3,260 J 3,300 3,250 T/B 221,900 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S37F44000J321------------ 3,160 3,280 3,080 3,280 120 6,978,900 22,162,093,000 2,524 166.462 3,280 T/J 738,300 3,200 B 1,300 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 7,275 7,300 7,225 7,300 25 2,626,700 19,065,850,000 2,356 270.621 7,300 T/J 74,100 7,275 B 2,500 13 INCO Vale Indonesia Tbk. --MO1XDAF2S100B146------------ 6,775 6,900 6,650 6,900 125 16,734,900 114,005,682,500 6,013 2,858.682 6,900 T/J 315,200 6,850 B 6,000 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S000D222------------ 6,975 7,000 6,925 6,975 0 8,501,300 59,266,885,000 8,811 1,193.961 6,975 T/J 5,400 6,950 B 79,900 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF6D600B152------------ 10,050 10,125 9,900 9,925 -125 2,030,700 20,235,705,000 2,119 511.421 9,950 J 5,100 9,925 T/B 322,200 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,070 2,070 2,020 2,050 -20 13,056,400 26,646,046,000 6,191 585.714 2,060 J 67,800 2,050 T/B 5,200 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCMAS200D231------------ 2,670 2,730 2,640 2,730 60 9,317,600 25,199,771,000 3,595 746.309 2,730 T/J 453,500 2,720 B 3,200 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 975 980 960 960 -15 37,100,900 35,941,884,000 8,858 9,363.113 965 J 47,900 960 T/B 3,525,600 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F04100B146------------ 735 755 725 755 20 114,058,600 85,190,092,500 9,043 94.969 755 T/J 11,822,300 750 B 976,100 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF04100B146------------ 3,320 3,370 3,290 3,370 50 13,612,800 45,500,006,000 4,150 899.108 3,370 T/J 575,700 3,360 B 12,900 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,710 1,715 1,690 1,700 -10 26,922,100 45,777,487,000 6,716 3,530.267 1,700 T/J 1,507,800 1,695 B 225,900 22 PANI Pantai Indah Kapuk Dua Tbk. --MO1K30F00100H111------------ 8,800 9,075 8,825 8,925 125 6,219,700 55,725,402,500 3,115 116,804.083 8,950 J 10,000 8,925 T/B 9,100 23 PGAS Perusahaan Gas Negara (Persero) Tbk. --MO1SNTXUS200A112------------ 1,905 1,920 1,905 1,910 5 17,245,300 32,990,244,000 4,889 636.667 1,915 J 525,400 1,910 T/B 108,500 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XNJVRH000J411------------ 1,075 1,085 1,040 1,040 -35 95,372,600 99,582,222,000 4,807 118.857 1,050 J 50,000 1,040 T/B 3,158,700 25 PTBA Bukit Asam (Persero) Tbk. --MO1XDEXL3000A121------------ 2,870 2,910 2,860 2,900 30 11,032,000 31,809,154,000 5,149 2,521.739 2,900 T/J 581,900 2,880 B 125,300 26 RATU Raharja Energi Cepu Tbk. --UO2K35F00000A111------------ 6,725 6,800 6,500 6,650 -75 8,914,500 59,396,895,000 5,579 578.261 6,675 J 113,000 6,650 T/B 188,100 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4200J312------------ 3,120 3,150 3,080 3,100 -20 96,349,500 298,965,649,000 12,547 1,629.135 3,100 T/J 84,900 3,090 B 951,500 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 6,250 6,550 6,175 6,200 -50 11,619,000 73,408,212,500 5,294 6,309.212 6,200 T/J 843,800 6,175 B 579,100 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 31,475 32,050 31,475 31,700 225 2,600,100 82,884,270,000 6,797 37,738.095 31,725 J 1,100 31,700 T/B 200 30 UNVR Unilever Indonesia Tbk. --MO1SN3QDH000D421------------ 1,860 1,895 1,860 1,865 5 9,601,000 18,007,379,000 4,091 47,747.056 1,870 J 700 1,865 T/B 157,900 Total 3,307,443,300 3,570,117,448,100 282,040 60,586,500 143,350,700 Jakarta, 17 April 2026 Trading Division