List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 20 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------------ 11,300 11,450 10,800 10,950 -350 10,936,000 120,359,862,500 10,313 197.297 10,950 T/J 252,500 10,925 B 37,900 2 ADRO Alamtri Resources Indonesia Tbk. --MO1XD3Q63200A121------------ 2,560 2,570 2,510 2,530 -30 90,358,300 227,965,365,000 18,332 230.000 2,540 J 610,500 2,530 T/B 748,700 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 4,070 4,150 4,000 4,010 -60 57,759,300 235,047,026,000 24,767 2,643.898 4,020 J 19,600 4,010 T/B 325,500 4 ASII Astra International Tbk. --MO1XNAQ7S200C311------------ 6,375 6,450 6,275 6,350 -25 18,307,400 116,671,427,500 9,995 4,541.001 6,375 J 5,100 6,350 T/B 17,400 5 BRIS Bank Syariah Indonesia (Persero) Tbk. --UO1KEND5E100G111------------ 2,080 2,100 2,030 2,040 -40 16,508,800 34,099,536,000 9,199 409.486 2,050 J 284,700 2,040 T/B 235,400 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 850 930 860 905 55 576,386,600 521,302,653,500 48,030 164.376 910 J 4,930,000 905 T/B 619,800 7 BRPT Barito Pacific Tbk. --MO1XDBF0D100B111------------ 2,230 2,290 2,090 2,140 -90 228,624,300 495,415,115,000 40,313 836.820 2,150 J 622,400 2,140 T/B 268,100 8 BUMI Bumi Resources Tbk. --MO1XD4F00000A121------------ 248 250 240 242 -6 2,320,011,600 567,922,199,200 60,449 14.045 242 T/J 20,732,400 240 B 211,421,700 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,530 4,540 4,460 4,480 -50 4,926,900 22,096,108,000 3,143 20,403.516 4,490 J 42,400 4,480 T/B 10,300 10 DSSA Dian Swastatika Sentosa Tbk SSMO1S34F00000A121------------ 3,250 3,360 3,200 3,270 20 57,553,200 189,050,697,000 6,781 54,500.000 3,280 J 29,000 3,270 T/B 17,000 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S37F44000J321------------ 3,280 3,250 3,190 3,200 -80 6,438,600 20,654,036,000 2,308 162.402 3,210 J 166,100 3,200 T/B 107,300 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 7,300 7,300 7,175 7,175 -125 3,932,800 28,390,062,500 4,001 265.987 7,225 J 45,100 7,175 T/B 44,800 13 INCO Vale Indonesia Tbk. --MO1XDAF2S100B146------------ 6,900 6,950 6,700 6,800 -100 12,552,700 85,603,605,000 9,139 2,817.252 6,825 J 10,200 6,800 T/B 269,800 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S000D222------------ 6,975 6,975 6,900 6,925 -50 7,789,700 54,002,435,000 7,894 1,185.402 6,925 T/J 8,800 6,900 B 86,700 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF6D600B152------------ 9,925 10,050 9,825 10,000 75 3,841,800 38,247,050,000 2,056 515.286 10,025 J 700 10,000 T/B 100 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,050 2,080 2,010 2,020 -30 10,747,600 21,763,039,000 6,022 577.143 2,030 J 53,800 2,020 T/B 296,200 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCMAS200D231------------ 2,730 2,730 2,660 2,690 -40 5,465,600 14,664,117,000 2,729 735.375 2,690 T/J 86,500 2,680 B 3,000 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 960 970 935 935 -25 66,056,600 62,513,774,500 10,144 9,119.282 940 J 254,600 935 T/B 8,473,400 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F04100B146------------ 755 770 725 730 -25 142,004,900 105,766,052,000 16,117 91.824 735 J 979,700 730 T/B 173,000 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF04100B146------------ 3,370 3,460 3,310 3,350 -20 57,870,700 196,041,158,000 12,898 893.772 3,350 T/J 14,857,300 3,340 B 793,300 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,700 1,730 1,670 1,700 0 60,718,900 103,304,014,500 11,739 3,530.267 1,700 T/J 448,000 1,695 B 4,400 22 PANI Pantai Indah Kapuk Dua Tbk. --MO1K30F00100H111------------ 8,925 9,150 8,750 8,750 -175 6,120,200 54,827,035,000 3,537 114,513.807 8,800 J 20,000 8,750 T/B 141,100 23 PGAS Perusahaan Gas Negara (Persero) Tbk. --MO1SNTXUS200A112------------ 1,910 1,930 1,890 1,910 0 29,267,000 55,874,954,500 7,429 636.667 1,910 T/J 61,000 1,905 B 37,400 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XNJVRH000J411------------ 1,040 1,065 1,035 1,040 0 13,562,400 14,203,004,000 4,589 118.857 1,040 T/J 379,900 1,035 B 262,300 25 PTBA Bukit Asam (Persero) Tbk. --MO1XDEXL3000A121------------ 2,900 2,910 2,850 2,870 -30 14,870,300 42,610,868,000 8,947 2,495.652 2,870 T/J 146,600 2,860 B 740,000 26 RATU Raharja Energi Cepu Tbk. --UO2K35F00000A111------------ 6,650 6,875 6,525 6,525 -125 13,425,000 89,382,982,500 5,478 567.391 6,550 J 7,900 6,525 T/B 23,600 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4200J312------------ 3,100 3,160 3,050 3,100 0 142,308,900 440,409,126,000 18,003 1,629.135 3,100 T/J 1,384,500 3,090 B 546,500 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 6,200 6,350 6,050 6,075 -125 10,324,000 63,270,165,000 5,174 6,182.011 6,100 J 30,700 6,075 T/B 22,600 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 31,700 31,775 31,450 31,600 -100 1,659,300 52,415,247,500 4,045 37,619.048 31,625 J 2,000 31,600 T/B 300 30 UNVR Unilever Indonesia Tbk. --MO1SN3QDH000D421------------ 1,865 1,885 1,820 1,820 -45 14,771,400 27,162,790,000 7,185 46,594.982 1,825 J 3,900 1,820 T/B 105,100 Total 4,005,100,800 4,101,035,505,700 380,756 46,475,900 225,832,700 Jakarta, 20 April 2026 Trading Division