List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 23 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------------ 10,975 11,075 10,925 10,925 -50 9,639,100 105,793,527,500 7,893 196.847 10,950 J 9,300 10,925 T/B 20,600 2 ADRO Alamtri Resources Indonesia Tbk. CDMO1XD3Q63200A121------------ 2,520 2,550 2,500 2,510 -10 74,040,300 186,053,237,000 17,093 228.182 2,520 J 942,800 2,510 T/B 1,484,900 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 4,100 4,160 4,000 4,020 -80 65,595,800 266,353,517,000 21,738 2,650.491 4,020 T/J 876,800 4,010 B 1,975,500 4 ASII Astra International Tbk. --MO1XNAQ7S200C311------------ 6,600 6,625 6,325 6,325 -275 31,725,300 203,466,020,000 11,001 4,523.123 6,350 J 44,200 6,325 T/B 670,200 5 BRIS Bank Syariah Indonesia (Persero) Tbk. --UO1KEND5E100G111------------ 1,995 2,010 1,950 1,955 -40 14,465,600 28,493,460,500 7,870 392.425 1,955 T/J 333,500 1,950 B 1,285,000 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 905 915 860 865 -40 226,441,400 198,306,140,000 22,277 157.111 870 J 2,032,100 865 T/B 553,900 7 BRPT Barito Pacific Tbk. --MO1XDBF0D100B111------------ 2,260 2,300 2,140 2,190 -70 127,649,500 279,725,694,000 28,567 856.372 2,190 T/J 1,119,400 2,180 B 143,000 8 BUMI Bumi Resources Tbk. --MO1XD4F00000A121------------ 240 242 230 230 -10 3,490,960,700 814,981,457,200 72,203 13.349 232 J 15,543,800 230 T/B 788,100 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,390 4,400 4,280 4,290 -100 5,089,500 21,952,120,000 5,436 19,538.188 4,290 T/J 32,100 4,280 B 23,300 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 2,510 2,600 2,250 2,250 -260 46,592,000 111,272,752,000 15,208 37,500.000 2,290 J 64,800 2,250 T/B 399,000 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S37F44000J321------------ 3,170 3,200 3,120 3,140 -30 10,719,900 33,947,557,000 2,489 159.357 3,150 J 1,000 3,140 T/B 2,600 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 7,100 7,150 7,025 7,075 -25 6,103,600 43,148,540,000 4,344 262.280 7,075 T/J 75,300 7,050 B 103,200 13 INCO Vale Indonesia Tbk. --MO1XDAF2S100B146------------ 6,875 6,950 6,650 6,700 -175 13,796,900 92,586,967,500 6,782 2,775.821 6,725 J 150,700 6,700 T/B 2,992,000 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S000D222------------ 7,025 7,050 6,950 6,975 -50 9,401,600 65,810,227,500 6,332 1,193.961 7,000 J 21,000 6,950 B 145,900 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF6D600B152------------ 9,825 10,175 9,825 9,925 100 4,859,700 48,460,525,000 3,339 511.421 9,950 J 11,300 9,925 T/B 43,600 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 1,985 2,000 1,945 1,955 -30 19,671,800 38,672,761,500 5,774 558.571 1,955 T/J 136,900 1,950 B 454,500 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCMAS200D231------------ 2,600 2,700 2,610 2,680 80 13,555,900 36,214,205,000 3,170 732.641 2,680 T/J 66,200 2,670 B 96,500 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 940 945 905 910 -30 68,701,100 63,056,567,500 12,478 8,875.451 915 J 815,000 910 T/B 2,239,000 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F04100B146------------ 705 715 670 675 -30 199,164,700 136,337,216,500 22,139 84.906 680 J 1,373,800 675 T/B 1,692,400 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF04100B146------------ 3,400 3,440 3,330 3,380 -20 29,249,900 98,814,400,000 9,210 901.776 3,380 T/J 363,800 3,360 B 51,100 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,700 1,800 1,710 1,800 100 184,050,400 324,072,281,500 23,712 3,737.930 1,800 T/J 3,810,100 1,795 B 39,800 22 PANI Pantai Indah Kapuk Dua Tbk. --MO1K30F00100H111------------ 9,225 9,300 9,000 9,050 -175 4,322,000 39,374,002,500 2,675 118,439.995 9,050 T/J 7,400 9,025 B 4,800 23 PGAS Perusahaan Gas Negara (Persero) Tbk. --MO1SNTXUS200A112------------ 1,945 1,950 1,905 1,940 -5 40,279,200 77,751,514,000 8,840 646.667 1,945 J 91,200 1,940 T/B 11,960,900 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XNJVRH000J411------------ 1,030 1,055 1,020 1,025 -5 20,325,200 21,020,966,500 5,055 117.143 1,025 T/J 32,300 1,020 B 160,400 25 PTBA Bukit Asam (Persero) Tbk. --MO1XDEXL3000A121------------ 3,000 3,020 2,930 2,960 -40 21,797,100 64,804,140,000 7,876 2,573.913 2,960 T/J 1,409,300 2,950 B 78,400 26 RATU Raharja Energi Cepu Tbk. --UO2K35F00000A111------------ 6,925 7,125 6,675 6,725 -200 12,335,000 84,944,135,000 5,656 584.783 6,750 J 91,100 6,725 T/B 177,100 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4200J312------------ 3,000 3,020 2,880 2,880 -120 164,145,000 479,123,098,000 27,780 1,513.519 2,890 J 11,900 2,880 T/B 3,666,900 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 6,175 6,250 6,050 6,150 -25 4,682,700 28,697,610,000 2,876 6,258.332 6,175 J 77,600 6,150 T/B 100 29 UNTR United Tractors Tbk. CDMO1XNGQGS200C141------------ 32,500 32,825 32,200 32,500 0 3,299,700 107,306,277,500 5,268 38,690.476 32,500 T/J 1,830,800 32,475 B 400 30 UNVR Unilever Indonesia Tbk. --MO1SN3QDH000D421------------ 1,765 1,760 1,675 1,675 -90 46,396,500 79,282,114,000 17,012 42,882.744 1,680 J 39,800 1,675 T/B 1,316,000 Total 4,969,057,100 4,179,823,031,700 392,093 31,415,300 32,569,100 Jakarta, 23 April 2026 Trading Division