List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 21 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 10,975 10,750 10,875 -75 7,078,800 76,877,840,000 6,460 195.946 10,900 J 11,800 10,875 T/B 54,500 2 ADRO Alamtri Resources Indonesia Tbk. CDMO1XD3Q63200A121------------ 2,530 2,550 2,500 2,500 -30 69,061,000 173,385,014,000 14,788 227.273 2,510 J 50,400 2,500 T/B 8,278,500 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 4,010 4,090 3,980 4,030 20 48,530,300 196,005,631,000 20,840 2,657.084 4,040 J 287,600 4,030 T/B 211,900 4 ASII Astra International Tbk. --MO1XNAQ7S200C311------------ 6,350 6,450 6,300 6,325 -25 25,696,400 163,038,140,000 8,458 4,523.123 6,350 J 366,900 6,325 T/B 151,100 5 BRIS Bank Syariah Indonesia (Persero) Tbk. --UO1KEND5E100G111------------ 2,040 2,050 1,995 2,000 -40 21,537,000 43,296,667,500 10,865 401.457 2,010 J 278,700 2,000 T/B 926,400 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 905 920 895 900 -5 235,767,800 213,464,928,500 27,605 163.468 905 J 1,276,100 900 T/B 1,713,200 7 BRPT Barito Pacific Tbk. --MO1XDBF0D100B111------------ 2,140 2,380 2,120 2,300 160 381,076,600 870,092,419,000 58,359 899.386 2,310 J 980,600 2,300 T/B 208,000 8 BUMI Bumi Resources Tbk. --MO1XD4F00000A121------------ 242 244 238 240 -2 2,190,621,300 526,734,390,400 53,490 13.929 242 J 43,744,800 240 T/B 12,285,900 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,480 4,500 4,420 4,500 20 5,571,300 24,846,756,000 6,764 20,494.603 4,500 T/J 151,700 4,460 B 500 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 3,270 3,120 2,780 2,780 -490 86,470,000 246,686,837,000 32,352 46,333.333 2,780 T/J 1,094,800 0 B 0 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S37F44000J321------------ 3,200 3,230 3,120 3,210 10 9,250,200 29,434,720,000 4,269 162.910 3,220 J 53,200 3,210 T/B 261,200 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 7,175 7,200 7,125 7,150 -25 3,851,300 27,531,690,000 3,509 265.060 7,175 J 1,300 7,150 T/B 53,000 13 INCO Vale Indonesia Tbk. --MO1XDAF2S100B146------------ 6,800 6,925 6,775 6,925 125 7,459,500 51,334,072,500 6,367 2,869.039 6,925 T/J 309,600 6,900 B 68,800 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S000D222------------ 6,925 7,000 6,875 7,000 75 8,007,700 55,769,467,500 8,074 1,198.240 7,025 J 250,900 7,000 T/B 1,900 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF6D600B152------------ 10,000 10,100 9,900 10,000 0 3,369,600 33,641,092,500 1,946 515.286 10,000 T/J 26,700 9,975 B 2,400 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,020 2,030 1,980 2,020 0 8,784,100 17,554,091,000 4,221 577.143 2,020 T/J 49,600 2,010 B 16,000 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCMAS200D231------------ 2,690 2,710 2,600 2,650 -40 11,071,500 29,078,366,000 3,765 724.440 2,650 T/J 70,300 2,630 B 14,600 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 935 945 935 940 5 41,518,200 38,987,836,500 5,743 9,168.048 945 J 1,001,200 940 T/B 621,000 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F04100B146------------ 730 740 720 730 0 89,720,800 65,274,087,000 9,313 91.824 735 J 3,946,200 730 T/B 845,200 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF04100B146------------ 3,350 3,490 3,360 3,370 20 74,905,600 255,231,120,000 12,850 899.108 3,380 J 500 3,370 T/B 501,800 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,700 1,725 1,670 1,725 25 59,721,600 101,412,514,500 8,824 3,582.183 1,725 T/J 2,917,300 1,710 B 900 22 PANI Pantai Indah Kapuk Dua Tbk. --MO1K30F00100H111------------ 8,750 9,475 8,750 9,425 675 11,543,800 105,469,500,000 6,783 123,347.729 9,425 T/J 130,500 9,400 B 21,900 23 PGAS Perusahaan Gas Negara (Persero) Tbk. --MO1SNTXUS200A112------------ 1,910 1,915 1,875 1,915 5 20,806,700 39,478,329,500 7,447 638.333 1,915 T/J 62,300 1,910 B 45,200 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XNJVRH000J411------------ 1,040 1,040 1,025 1,030 -10 11,554,000 11,928,116,500 3,930 117.714 1,035 J 56,000 1,030 T/B 794,600 25 PTBA Bukit Asam (Persero) Tbk. --MO1XDEXL3000A121------------ 2,870 2,930 2,850 2,910 40 17,370,400 50,375,081,000 8,207 2,530.435 2,920 J 903,300 2,910 T/B 2,400 26 RATU Raharja Energi Cepu Tbk. --UO2K35F00000A111------------ 6,525 7,000 6,400 6,850 325 16,965,500 114,932,562,500 7,549 595.652 6,850 T/J 601,100 6,825 B 28,900 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4200J312------------ 3,100 3,070 2,980 3,010 -90 137,586,500 413,567,357,000 32,332 1,581.838 3,010 T/J 6,202,100 3,000 B 309,500 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 6,075 6,575 5,925 6,300 225 26,289,300 167,225,657,500 12,315 6,410.974 6,300 T/J 142,100 6,275 B 6,300 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 31,600 32,225 31,725 31,975 375 3,372,500 107,975,037,500 5,778 38,065.476 32,000 J 4,600 31,975 T/B 300 30 UNVR Unilever Indonesia Tbk. --MO1SN3QDH000D421------------ 1,820 1,820 1,790 1,800 -20 13,679,100 24,646,073,000 6,440 46,082.949 1,805 J 7,600 1,800 T/B 282,300 Total 3,648,238,400 4,275,275,395,400 399,643 64,979,800 27,708,200 Jakarta, 21 April 2026 Trading Division