List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 22 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------------ 10,875 11,050 10,850 10,975 100 7,195,300 78,814,300,000 5,476 197.748 10,975 T/J 76,900 10,950 B 124,900 2 ADRO Alamtri Resources Indonesia Tbk. CDMO1XD3Q63200A121------------ 2,500 2,530 2,510 2,520 20 43,877,700 110,565,839,000 15,130 229.091 2,520 T/J 1,355,300 2,510 B 4,541,000 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 4,030 4,150 4,030 4,100 70 81,890,600 336,226,752,000 25,762 2,703.237 4,110 J 97,200 4,100 T/B 1,451,200 4 ASII Astra International Tbk. --MO1XNAQ7S200C311------------ 6,325 6,625 6,375 6,600 275 42,250,100 276,408,277,500 14,001 4,719.781 6,625 J 1,637,900 6,600 T/B 66,200 5 BRIS Bank Syariah Indonesia (Persero) Tbk. --UO1KEND5E100G111------------ 2,000 2,020 1,990 1,995 -5 18,096,700 36,177,251,000 7,541 400.454 2,000 J 199,100 1,995 T/B 258,300 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 900 930 900 905 5 221,099,800 201,838,923,500 23,642 164.376 910 J 2,024,500 905 T/B 3,245,400 7 BRPT Barito Pacific Tbk. --MO1XDBF0D100B111------------ 2,300 2,340 2,230 2,260 -40 143,723,300 327,828,298,000 24,833 883.745 2,260 T/J 418,200 2,250 B 1,572,200 8 BUMI Bumi Resources Tbk. --MO1XD4F00000A121------------ 240 246 240 240 0 1,883,526,900 456,071,501,200 54,322 13.929 242 J 85,459,600 240 T/B 104,425,600 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,500 4,500 4,390 4,390 -110 6,112,300 26,968,029,000 3,121 19,993.624 4,400 J 13,200 4,390 T/B 1,100 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 2,780 2,650 2,440 2,510 -270 64,306,700 162,537,678,000 22,014 41,833.333 2,520 J 31,100 2,510 T/B 546,700 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S37F44000J321------------ 3,210 3,250 3,160 3,170 -40 6,479,800 20,736,108,000 2,449 160.880 3,180 J 500 3,170 T/B 57,200 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 7,150 7,175 7,050 7,100 -50 7,957,300 56,563,037,500 5,277 263.207 7,100 T/J 5,000 7,075 B 176,000 13 INCO Vale Indonesia Tbk. --MO1XDAF2S100B146------------ 6,925 6,950 6,825 6,875 -50 13,758,400 94,431,550,000 10,412 2,848.324 6,875 T/J 58,500 6,850 B 3,800 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S000D222------------ 7,000 7,025 6,950 7,025 25 8,697,100 60,899,512,500 3,579 1,202.520 7,050 J 423,700 7,025 T/B 498,600 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF6D600B152------------ 10,000 10,025 9,750 9,825 -175 3,145,200 31,085,410,000 3,242 506.268 9,850 J 20,100 9,825 T/B 591,700 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,020 2,040 1,980 1,985 -35 12,420,900 24,810,678,000 5,602 567.143 1,990 J 9,900 1,985 T/B 125,800 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCMAS200D231------------ 2,650 2,690 2,570 2,600 -50 8,616,500 22,493,735,000 3,055 710.771 2,610 J 18,300 2,600 T/B 64,500 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 940 950 940 940 0 30,437,600 28,705,088,500 7,133 9,168.048 945 J 273,400 940 T/B 1,763,400 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F04100B146------------ 730 740 700 705 -25 189,416,500 134,976,354,000 17,991 88.679 710 J 1,901,400 705 T/B 14,942,000 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF04100B146------------ 3,370 3,540 3,370 3,400 30 69,397,300 238,039,166,000 13,808 907.112 3,410 J 53,800 3,400 T/B 339,400 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,725 1,750 1,675 1,700 -25 94,576,100 161,938,007,000 14,404 3,530.267 1,700 T/J 75,100 1,695 B 20,000 22 PANI Pantai Indah Kapuk Dua Tbk. --MO1K30F00100H111------------ 9,425 9,500 9,150 9,225 -200 6,620,900 61,452,145,000 4,320 120,730.271 9,250 J 17,000 9,225 T/B 42,200 23 PGAS Perusahaan Gas Negara (Persero) Tbk. --MO1SNTXUS200A112------------ 1,915 1,970 1,905 1,945 30 38,784,200 75,258,247,000 9,606 648.333 1,955 J 500 1,945 T/B 493,000 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XNJVRH000J411------------ 1,030 1,050 1,025 1,030 0 15,863,100 16,429,901,000 4,435 117.714 1,035 J 12,400 1,030 T/B 169,400 25 PTBA Bukit Asam (Persero) Tbk. --MO1XDEXL3000A121------------ 2,910 3,000 2,920 3,000 90 26,315,500 78,159,985,000 10,293 2,608.696 3,000 T/J 1,170,000 2,990 B 186,900 26 RATU Raharja Energi Cepu Tbk. --UO2K35F00000A111------------ 6,850 7,125 6,850 6,925 75 10,961,900 76,437,287,500 5,109 602.174 6,950 J 7,700 6,925 T/B 34,000 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4200J312------------ 3,010 3,030 2,990 3,000 -10 57,088,500 171,380,483,000 11,746 1,576.582 3,000 T/J 3,885,600 2,990 B 1,374,300 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 6,300 6,475 6,175 6,175 -125 8,184,300 51,605,227,500 4,437 6,283.772 6,225 J 5,000 6,175 T/B 157,800 29 UNTR United Tractors Tbk. CDMO1XNGQGS200C141------------ 31,975 32,550 32,200 32,500 525 3,460,500 112,453,715,000 5,559 38,690.476 32,525 J 197,400 32,500 T/B 35,200 30 UNVR Unilever Indonesia Tbk. --MO1SN3QDH000D421------------ 1,800 1,820 1,760 1,765 -35 20,485,500 36,520,919,500 8,309 45,186.892 1,770 J 105,800 1,765 T/B 361,800 Total 3,144,746,500 3,567,813,406,200 346,608 99,554,100 137,669,600 Jakarta, 22 April 2026 Trading Division