List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 27 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------------ 10,850 11,250 10,800 11,000 150 12,452,900 137,742,527,500 6,459 198.198 11,025 J 500 11,000 T/B 20,300 2 ADRO Alamtri Resources Indonesia Tbk. CDMO1XD3Q63200A121------------ 2,510 2,530 2,500 2,510 0 66,406,100 167,176,268,000 13,870 228.182 2,520 J 486,200 2,510 T/B 2,130,700 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 4,050 4,180 4,060 4,120 70 97,987,200 404,306,666,000 22,557 2,716.424 4,130 J 85,400 4,120 T/B 31,400 4 ASII Astra International Tbk. --MO1XNAQ7S200C311------------ 6,325 6,375 6,125 6,125 -200 19,496,400 120,768,677,500 10,627 4,380.100 6,150 J 1,500 6,125 T/B 463,300 5 BRIS Bank Syariah Indonesia (Persero) Tbk. --UO1KEND5E100G111------------ 1,880 1,910 1,825 1,840 -40 22,266,300 41,127,272,000 10,756 369.341 1,840 T/J 621,800 1,835 B 230,400 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 810 850 810 820 10 161,875,700 134,534,025,500 16,390 148.938 825 J 265,600 820 T/B 2,569,800 7 BRPT Barito Pacific Tbk. --MO1XDBF0D100B111------------ 2,020 2,160 1,985 2,000 -20 171,825,500 352,812,717,000 24,983 782.075 2,010 J 29,400 2,000 T/B 1,811,600 8 BUMI Bumi Resources Tbk. --MO1XD4F00000A121------------ 216 230 218 224 8 2,505,952,300 563,075,673,600 55,226 13.001 226 J 74,474,000 224 T/B 18,127,900 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,140 4,150 4,030 4,070 -70 3,047,700 12,416,696,000 2,786 18,536.230 4,080 J 13,800 4,070 T/B 8,600 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 2,020 2,110 1,840 1,845 -175 47,163,500 91,504,000,000 18,264 30,750.000 1,855 J 56,100 1,845 T/B 184,500 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S37F44000J321------------ 3,070 3,150 3,070 3,140 70 3,996,800 12,445,149,000 1,892 159.357 3,150 J 243,500 3,140 T/B 222,600 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 6,825 6,925 6,750 6,900 75 4,100,900 28,107,940,000 3,285 255.792 6,900 T/J 16,700 6,875 B 65,900 13 INCO Vale Indonesia Tbk. --MO1XDAF2S100B146------------ 6,700 7,200 6,800 6,850 150 22,747,600 157,259,977,500 11,669 2,837.967 6,875 J 117,100 6,850 T/B 497,600 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S000D222------------ 6,900 6,925 6,825 6,900 0 4,716,400 32,408,522,500 4,147 1,181.123 6,900 T/J 1,300 6,875 B 600 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF6D600B152------------ 9,775 9,925 9,750 9,900 125 3,716,300 36,546,505,000 2,402 510.133 9,900 T/J 53,900 9,875 B 2,200 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 1,970 2,020 1,945 2,010 40 18,691,300 37,370,512,000 4,867 574.286 2,010 T/J 507,400 2,000 B 4,000 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCMAS200D231------------ 2,630 2,630 2,500 2,530 -100 7,498,200 19,078,483,000 3,599 691.635 2,530 T/J 4,600 2,520 B 189,400 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 875 895 860 875 0 70,628,000 61,817,969,000 8,786 8,534.088 880 J 123,600 875 T/B 769,000 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F04100B146------------ 660 690 660 680 20 105,909,300 71,602,454,000 9,443 85.535 685 J 3,519,900 680 T/B 2,356,700 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF04100B146------------ 3,380 3,480 3,380 3,470 90 36,621,100 126,013,438,000 8,957 925.788 3,470 T/J 1,023,900 3,460 B 100 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,725 1,755 1,675 1,740 15 62,727,400 107,594,328,000 10,010 3,613.332 1,740 T/J 541,500 1,735 B 53,000 22 PANI Pantai Indah Kapuk Dua Tbk. --MO1K30F00100H111------------ 8,500 8,850 8,425 8,450 -50 3,300,900 28,365,482,500 2,891 110,587.619 8,475 J 3,000 8,450 T/B 5,000 23 PGAS Perusahaan Gas Negara (Persero) Tbk. --MO1SNTXUS200A112------------ 1,930 1,955 1,880 1,880 -50 31,726,800 60,606,499,500 7,276 626.667 1,885 J 1,300 1,880 T/B 828,200 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XNJVRH000J411------------ 1,000 1,030 995 1,010 10 35,408,800 35,761,058,500 5,464 115.429 1,015 J 630,900 1,010 T/B 36,800 25 PTBA Bukit Asam (Persero) Tbk. --MO1XDEXL3000A121------------ 2,900 2,930 2,860 2,910 10 11,926,400 34,560,349,000 5,779 2,530.435 2,910 T/J 133,500 2,900 B 6,800 26 RATU Raharja Energi Cepu Tbk. --UO2K35F00000A111------------ 6,200 6,500 6,075 6,225 25 11,364,900 71,109,282,500 5,291 541.304 6,250 J 200 6,225 T/B 11,300 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4200J312------------ 2,810 2,850 2,810 2,830 20 77,838,700 219,903,840,000 14,309 1,487.243 2,830 T/J 3,090,700 2,820 B 20,000 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 6,000 6,300 5,750 5,750 -250 6,943,800 41,617,800,000 5,855 5,851.286 5,775 J 8,200 5,750 T/B 1,753,100 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 31,850 31,425 30,200 30,675 -1,175 2,868,500 87,716,395,000 6,908 36,517.857 30,675 T/J 300 30,650 B 5,000 30 UNVR Unilever Indonesia Tbk. --MO1SN3QDH000D421------------ 1,575 1,575 1,510 1,520 -55 40,053,800 61,362,186,500 10,355 38,914.491 1,525 J 600 1,520 T/B 704,600 Total 3,671,259,500 3,356,712,694,600 315,103 86,056,400 33,110,400 Jakarta, 27 April 2026 Trading Division