List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 28 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------------ 11,000 11,250 10,875 10,900 -100 11,168,800 123,457,025,000 5,620 196.396 10,950 J 9,300 10,900 T/B 131,800 2 ADRO Alamtri Resources Indonesia Tbk. --MO1XD3Q63200A121------------ 2,510 2,470 2,400 2,410 -100 71,464,700 173,578,075,000 20,635 219.091 2,420 J 109,100 2,410 T/B 942,600 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 4,120 4,290 3,940 4,040 -80 171,366,200 702,346,861,000 44,078 2,663.678 4,050 J 120,700 4,040 T/B 904,800 4 ASII Astra International Tbk. --MO1XNAQ7S200C311------------ 6,125 6,200 6,025 6,025 -100 36,965,000 224,550,300,000 11,137 4,308.588 6,050 J 422,400 6,025 T/B 994,400 5 BRIS Bank Syariah Indonesia (Persero) Tbk. --UO1KEND5E100G111------------ 1,840 1,845 1,765 1,800 -40 34,719,000 62,146,663,500 12,941 361.312 1,805 J 2,900 1,800 T/B 80,900 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 820 835 800 815 -5 126,847,800 103,508,015,000 11,758 148.029 815 T/J 150,900 810 B 3,325,900 7 BRPT Barito Pacific Tbk. --MO1XDBF0D100B111------------ 2,000 2,120 1,980 2,010 10 152,232,900 310,205,786,500 21,470 785.985 2,020 J 488,600 2,010 T/B 1,854,500 8 BUMI Bumi Resources Tbk. --MO1XD4F00000A121------------ 224 230 220 228 4 1,800,570,700 407,238,669,400 48,930 13.233 230 J 113,905,900 228 T/B 212,781,700 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,070 4,090 4,000 4,090 20 2,414,500 9,788,674,000 2,250 18,627.317 4,100 J 10,000 4,090 T/B 2,100 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 1,845 1,895 1,750 1,765 -80 43,261,800 78,274,527,000 13,038 29,416.667 1,770 J 300 1,765 T/B 187,800 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S37F44000J321------------ 3,140 3,160 3,030 3,030 -110 3,360,500 10,278,765,000 1,829 153.775 3,050 J 700 3,030 T/B 74,500 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 6,900 6,950 6,750 6,775 -125 5,589,600 38,092,037,500 5,321 251.158 6,800 J 6,200 6,775 T/B 5,500 13 INCO Vale Indonesia Tbk. --MO1XDAF2S100B146------------ 6,850 6,950 6,775 6,800 -50 19,233,500 131,301,540,000 9,290 2,817.252 6,850 J 86,700 6,800 T/B 208,300 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S000D222------------ 6,900 6,925 6,750 6,825 -75 12,570,200 85,931,247,500 3,903 1,168.284 6,850 J 4,900 6,825 T/B 1,600 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF6D600B152------------ 9,900 9,900 9,650 9,675 -225 5,098,800 49,589,465,000 2,324 498.539 9,700 J 6,900 9,675 T/B 310,100 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,010 2,030 1,930 1,950 -60 14,611,500 28,678,019,000 6,112 557.143 1,955 J 2,500 1,950 T/B 308,500 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCMAS200D231------------ 2,530 2,530 2,340 2,350 -180 21,364,800 51,017,877,000 7,049 642.428 2,360 J 7,000 2,350 T/B 216,000 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 875 885 865 885 10 56,885,700 49,826,923,500 5,390 8,631.620 885 T/J 1,037,100 880 B 5,100 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F04100B146------------ 680 710 670 705 25 132,576,400 91,361,974,500 11,086 88.679 710 J 3,501,300 705 T/B 11,400 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF04100B146------------ 3,470 3,490 3,400 3,420 -50 26,659,900 91,339,864,000 5,747 912.448 3,430 J 1,600 3,420 T/B 20,200 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,740 1,755 1,705 1,725 -15 48,217,700 83,393,673,500 6,971 3,582.183 1,730 J 480,300 1,725 T/B 286,800 22 PANI Pantai Indah Kapuk Dua Tbk. --MO1K30F00100H111------------ 8,450 8,650 8,325 8,550 100 3,043,200 25,851,150,000 2,422 111,896.349 8,550 T/J 18,800 8,525 B 60,500 23 PGAS Perusahaan Gas Negara (Persero) Tbk. --MO1SNTXUS200A112------------ 1,880 1,935 1,895 1,905 25 14,316,400 27,385,923,000 4,414 635.000 1,910 J 57,400 1,905 T/B 297,000 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XNJVRH000J411------------ 1,010 1,025 1,005 1,025 15 11,947,000 12,128,071,500 3,436 117.143 1,030 J 823,600 1,020 B 196,800 25 PTBA Bukit Asam (Persero) Tbk. --MO1XDEXL3000A121------------ 2,910 2,920 2,880 2,890 -20 9,708,300 28,097,307,000 5,168 2,513.043 2,900 J 575,200 2,890 T/B 33,500 26 RATU Raharja Energi Cepu Tbk. --UO2K35F00000A111------------ 6,225 6,700 6,200 6,575 350 14,564,000 95,160,562,500 6,076 571.739 6,600 J 123,800 6,575 T/B 204,100 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4200J312------------ 2,830 2,820 2,750 2,820 -10 146,311,100 408,002,393,000 15,546 1,481.988 2,820 T/J 183,100 2,810 B 1,019,300 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 5,750 5,925 5,500 5,550 -200 8,598,000 48,606,815,000 5,094 5,647.763 5,550 T/J 5,100 5,525 B 6,700 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 30,675 30,750 30,100 30,175 -500 2,181,700 66,120,982,500 5,066 35,922.619 30,200 J 16,300 30,175 T/B 6,400 30 UNVR Unilever Indonesia Tbk. --MO1SN3QDH000D421------------ 1,520 1,545 1,485 1,485 -35 42,672,500 64,048,523,500 11,299 38,018.433 1,485 T/J 172,000 1,480 B 854,700 Total 3,050,522,200 3,681,307,710,900 315,400 122,330,600 225,333,500 Jakarta, 28 April 2026 Trading Division