List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 24 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------------ 10,925 11,025 10,800 10,850 -75 11,381,100 124,010,267,500 5,497 195.495 10,875 J 4,500 10,850 T/B 109,200 2 ADRO Alamtri Resources Indonesia Tbk. CDMO1XD3Q63200A121------------ 2,510 2,530 2,490 2,510 0 72,536,300 181,656,160,000 12,966 228.182 2,520 J 1,841,200 2,510 T/B 528,900 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 4,020 4,080 3,960 4,050 30 79,334,000 318,768,172,000 21,864 2,670.271 4,060 J 596,000 4,050 T/B 5,200 4 ASII Astra International Tbk. --MO1XNAQ7S200C311------------ 6,325 6,475 6,275 6,325 0 27,751,700 176,376,457,500 9,522 4,523.123 6,350 J 16,700 6,325 T/B 73,700 5 BRIS Bank Syariah Indonesia (Persero) Tbk. --UO1KEND5E100G111------------ 1,955 1,955 1,870 1,880 -75 16,817,700 31,921,010,500 10,673 377.370 1,885 J 6,300 1,880 T/B 21,500 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 865 870 805 810 -55 321,523,800 267,068,235,000 25,916 147.121 815 J 48,600 810 T/B 1,478,300 7 BRPT Barito Pacific Tbk. --MO1XDBF0D100B111------------ 2,190 2,220 2,020 2,020 -170 135,290,900 284,071,976,000 21,280 789.896 2,030 J 13,700 2,020 T/B 145,700 8 BUMI Bumi Resources Tbk. --MO1XD4F00000A121------------ 230 236 216 216 -14 4,442,692,000 993,049,622,400 79,605 12.536 218 J 8,410,800 216 T/B 8,724,800 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,290 4,310 4,110 4,140 -150 5,062,700 21,115,800,000 3,377 18,855.035 4,150 J 30,600 4,140 T/B 1,200 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 2,250 2,340 2,010 2,020 -230 44,392,500 94,212,321,000 11,732 33,666.667 2,020 T/J 143,900 2,010 B 328,600 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S37F44000J321------------ 3,140 3,140 3,000 3,070 -70 7,629,600 23,253,650,000 3,708 155.805 3,080 J 63,200 3,070 T/B 1,800 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 7,075 7,100 6,825 6,825 -250 8,562,900 59,062,882,500 6,882 253.012 6,850 J 1,500 6,825 T/B 190,300 13 INCO Vale Indonesia Tbk. --MO1XDAF2S100B146------------ 6,700 6,850 6,650 6,700 0 20,275,200 136,366,730,000 8,199 2,775.821 6,725 J 89,200 6,700 T/B 71,200 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S000D222------------ 6,975 7,000 6,825 6,900 -75 9,547,700 65,752,437,500 4,884 1,181.123 6,925 J 253,500 6,900 T/B 5,300 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF6D600B152------------ 9,925 10,000 9,625 9,775 -150 3,932,100 38,355,030,000 2,744 503.692 9,800 J 22,900 9,775 T/B 16,100 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 1,955 1,970 1,895 1,970 15 15,203,100 29,213,997,500 5,699 562.857 1,970 T/J 360,400 1,965 B 100 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCMAS200D231------------ 2,680 2,690 2,590 2,630 -50 7,371,800 19,281,221,000 2,926 718.972 2,630 T/J 137,400 2,620 B 500 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 910 915 860 875 -35 96,851,500 84,871,152,500 14,839 8,534.088 875 T/J 746,000 870 B 687,600 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F04100B146------------ 675 695 645 660 -15 236,008,000 155,999,903,000 18,631 83.019 665 J 673,100 660 T/B 13,101,900 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF04100B146------------ 3,380 3,380 3,260 3,380 0 36,081,500 119,919,079,000 10,230 901.776 3,380 T/J 108,800 3,370 B 1,100 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,800 1,810 1,700 1,725 -75 119,248,300 207,384,054,000 20,350 3,582.183 1,730 J 63,400 1,725 T/B 76,100 22 PANI Pantai Indah Kapuk Dua Tbk. --MO1K30F00100H111------------ 9,050 9,050 8,375 8,500 -550 8,074,300 70,206,455,000 6,407 111,241.984 8,525 J 14,000 8,500 T/B 18,400 23 PGAS Perusahaan Gas Negara (Persero) Tbk. --MO1SNTXUS200A112------------ 1,940 1,955 1,900 1,930 -10 40,491,700 78,077,072,000 6,360 643.333 1,930 T/J 363,300 1,925 B 29,200 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XNJVRH000J411------------ 1,025 1,035 985 1,000 -25 33,712,300 33,685,596,000 8,050 114.286 1,000 T/J 69,100 995 B 111,100 25 PTBA Bukit Asam (Persero) Tbk. --MO1XDEXL3000A121------------ 2,960 2,960 2,880 2,900 -60 20,405,800 59,399,661,000 7,429 2,521.739 2,910 J 16,900 2,900 T/B 800 26 RATU Raharja Energi Cepu Tbk. --UO2K35F00000A111------------ 6,725 6,800 6,150 6,200 -525 19,748,400 126,650,340,000 8,527 539.130 6,250 J 15,100 6,200 T/B 145,500 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4200J312------------ 2,880 2,940 2,750 2,810 -70 254,588,000 717,098,668,000 30,523 1,476.732 2,810 T/J 6,400 2,800 B 277,100 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 6,150 6,300 5,925 6,000 -150 9,006,500 54,194,887,500 3,048 6,105.689 6,025 J 1,300 6,000 T/B 540,000 29 UNTR United Tractors Tbk. CDMO1XNGQGS200C141------------ 32,500 32,500 31,650 31,850 -650 2,912,800 92,885,947,500 5,868 37,916.667 31,875 J 600 31,850 T/B 5,000 30 UNVR Unilever Indonesia Tbk. --MO1SN3QDH000D421------------ 1,675 1,685 1,565 1,575 -100 41,658,200 66,859,800,500 12,800 40,322.581 1,580 J 6,000 1,575 T/B 330,700 Total 6,148,092,400 4,730,768,586,400 390,536 14,124,400 27,026,900 Jakarta, 24 April 2026 Trading Division