List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 29 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------------ 10,900 11,400 10,850 11,300 400 12,289,800 138,085,995,000 6,738 203.604 11,300 T/J 700 11,275 B 44,400 2 ADRO Alamtri Resources Indonesia Tbk. --MO1XD3Q63200A121------------ 2,410 2,450 2,420 2,440 30 21,919,100 53,356,171,000 8,232 221.818 2,450 J 1,853,600 2,440 T/B 82,800 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 4,040 4,000 3,880 3,880 -160 93,317,900 366,567,178,000 30,757 2,558.186 3,890 J 26,500 3,880 T/B 3,162,100 4 ASII Astra International Tbk. CDMO1XNAQ7S200C311------------ 6,025 6,250 6,025 6,050 25 26,325,800 160,227,330,000 8,060 4,326.466 6,075 J 24,200 6,050 T/B 504,900 5 BRIS Bank Syariah Indonesia (Persero) Tbk. --UO1KEND5E100G111------------ 1,800 1,820 1,785 1,790 -10 12,039,600 21,656,282,000 6,176 359.304 1,790 T/J 168,300 1,785 B 568,400 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 815 820 800 820 5 141,175,200 114,263,029,500 10,104 148.938 820 T/J 2,925,400 815 B 97,200 7 BRPT Barito Pacific Tbk. --MO1XDBF0D100B111------------ 2,010 2,030 1,910 1,950 -60 169,541,000 332,366,551,000 30,230 762.523 1,950 T/J 887,400 1,945 B 27,500 8 BUMI Bumi Resources Tbk. --MO1XD4F00000A121------------ 228 234 228 230 2 1,730,505,500 399,665,726,000 35,054 13.349 230 T/J 12,473,900 228 B 134,438,700 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,090 4,170 4,090 4,110 20 2,879,300 11,875,085,000 2,825 18,718.404 4,120 J 2,100 4,100 B 1,000 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 1,765 1,790 1,695 1,720 -45 22,685,400 39,230,033,500 7,058 28,666.667 1,720 T/J 1,176,600 1,715 B 82,900 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S37F44000J321------------ 3,030 3,090 2,970 3,000 -30 3,188,900 9,585,789,000 2,011 152.252 3,010 J 47,600 3,000 T/B 30,800 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 6,775 6,825 6,700 6,725 -50 6,155,900 41,489,682,500 4,205 249.305 6,725 T/J 1,700 6,700 B 805,100 13 INCO Vale Indonesia Tbk. --MO1XDAF2S100B146------------ 6,800 7,000 6,800 6,825 25 6,965,200 47,727,797,500 6,555 2,827.609 6,850 J 52,700 6,825 T/B 205,600 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S000D222------------ 6,825 6,975 6,825 6,850 25 5,758,000 39,720,902,500 3,498 1,172.564 6,875 J 900 6,850 T/B 348,500 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF6D600B152------------ 9,675 9,775 9,525 9,675 0 5,279,900 50,915,757,500 2,729 498.539 9,700 J 4,100 9,675 T/B 62,000 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 1,950 2,010 1,945 1,985 35 11,623,400 23,081,182,500 3,823 567.143 1,985 T/J 57,100 1,980 B 7,400 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCMAS200D231------------ 2,350 2,450 2,350 2,440 90 12,890,500 31,072,553,000 4,699 667.031 2,440 T/J 7,300 2,430 B 44,300 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 885 890 870 875 -10 51,235,600 44,970,009,500 7,120 8,534.088 875 T/J 100 870 B 1,613,100 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F04100B146------------ 705 710 690 690 -15 82,903,600 57,693,362,500 9,181 86.792 695 J 643,000 690 T/B 387,400 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF04100B146------------ 3,420 3,440 3,360 3,400 -20 21,530,600 73,149,378,000 5,451 907.112 3,410 J 45,000 3,400 T/B 3,400 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,725 1,805 1,715 1,800 75 112,920,100 201,559,038,500 13,778 3,737.930 1,800 T/J 1,504,800 1,795 B 73,000 22 PANI Pantai Indah Kapuk Dua Tbk. --MO1K30F00100H111------------ 8,550 8,650 8,500 8,650 100 1,984,200 17,027,572,500 1,452 113,205.078 8,650 T/J 27,700 8,600 B 6,700 23 PGAS Perusahaan Gas Negara (Persero) Tbk. --MO1SNTXUS200A112------------ 1,905 1,930 1,885 1,920 15 14,468,700 27,629,996,000 4,666 640.000 1,920 T/J 245,800 1,915 B 22,600 24 PGEO Pertamina Geothermal Energy Tbk. CDMO1XNJVRH000J411------------ 1,025 1,030 1,010 1,020 -5 15,633,900 15,962,815,500 3,995 116.571 1,025 J 206,100 1,020 T/B 171,200 25 PTBA Bukit Asam (Persero) Tbk. --MO1XDEXL3000A121------------ 2,890 2,920 2,870 2,910 20 8,737,300 25,281,720,000 4,665 2,530.435 2,910 T/J 252,300 2,900 B 7,200 26 RATU Raharja Energi Cepu Tbk. --UO2K35F00000A111------------ 6,575 6,675 6,350 6,400 -175 5,173,200 33,404,377,500 3,463 556.522 6,425 J 44,700 6,400 T/B 94,500 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4200J312------------ 2,820 2,880 2,800 2,870 50 144,598,700 410,173,706,000 11,606 1,508.264 2,870 T/J 210,600 2,860 B 1,025,400 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 5,550 5,600 5,225 5,300 -250 9,186,400 49,104,175,000 4,375 5,393.359 5,300 T/J 11,100 5,275 B 34,300 29 UNTR United Tractors Tbk. XDMO1XNGQGS200C141------------ 30,175 30,975 30,100 30,425 250 1,691,600 51,358,890,000 3,744 36,220.238 30,425 T/J 500 30,325 B 1,400 30 UNVR Unilever Indonesia Tbk. --MO1SN3QDH000D421------------ 1,485 1,595 1,495 1,575 90 38,824,200 60,104,472,000 11,040 40,322.581 1,575 T/J 92,700 1,570 B 173,300 Total 2,793,428,500 2,948,306,558,500 257,290 22,994,500 144,127,100 Jakarta, 29 April 2026 Trading Division