List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 30 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------------ 11,300 11,650 11,150 11,600 300 16,183,300 184,708,465,000 9,390 209.009 11,600 T/J 1,660,700 11,525 B 400 2 ADRO Alamtri Resources Indonesia Tbk. XDMO1XD3Q63200A121------------ 2,440 2,520 2,410 2,520 80 79,737,000 197,306,228,000 15,162 229.091 2,520 T/J 4,704,500 2,510 B 46,900 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,880 3,910 3,600 3,740 -140 212,842,500 789,518,212,000 56,706 2,465.880 3,740 T/J 1,365,200 3,730 B 724,300 4 ASII Astra International Tbk. CDMO1XNAQ7S200C311------------ 6,050 6,075 5,975 5,975 -75 47,690,300 286,374,002,500 14,994 4,272.832 6,000 J 400 5,975 T/B 146,700 5 BRIS Bank Syariah Indonesia (Persero) Tbk. --UO1KEND5E100G111------------ 1,790 1,795 1,735 1,775 -15 27,167,000 47,853,249,500 10,082 356.293 1,775 T/J 175,600 1,770 B 217,200 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 820 820 780 805 -15 245,693,600 197,376,007,000 13,480 146.213 810 J 136,100 805 T/B 1,723,300 7 BRPT Barito Pacific Tbk. --MO1XDBF0D100B111------------ 1,950 1,960 1,825 1,835 -115 189,181,000 353,135,023,500 26,749 717.554 1,835 T/J 26,500 1,830 B 612,900 8 BUMI Bumi Resources Tbk. --MO1XD4F00000A121------------ 230 244 220 240 10 4,363,737,300 1,024,276,822,600 67,514 13.929 240 T/J 30,279,100 238 B 24,317,400 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,110 4,150 3,970 4,010 -100 9,736,000 39,122,472,000 5,610 18,262.969 4,020 J 500 4,010 T/B 14,300 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 1,720 1,720 1,530 1,615 -105 43,027,200 68,925,789,500 14,989 26,916.667 1,615 T/J 254,500 1,610 B 40,000 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S37F44000J321------------ 3,000 3,020 2,920 2,940 -60 8,030,100 23,868,893,000 2,243 149.207 2,970 J 23,100 2,940 T/B 107,000 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 6,725 6,775 6,650 6,775 50 6,568,000 44,152,142,500 3,894 251.158 6,775 T/J 32,900 6,750 B 4,700 13 INCO Vale Indonesia Tbk. --MO1XDAF2S100B146------------ 6,825 7,000 6,725 6,850 25 14,325,200 97,867,357,500 7,669 2,837.967 6,850 T/J 168,000 6,825 B 60,500 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S000D222------------ 6,850 6,975 6,750 6,750 -100 12,872,200 87,587,117,500 4,658 1,155.446 6,825 J 108,800 6,750 T/B 73,000 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF6D600B152------------ 9,675 10,000 9,575 9,750 75 8,778,500 85,635,167,500 5,325 502.404 9,750 T/J 322,800 9,725 B 16,700 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 1,985 2,020 1,960 1,995 10 22,561,900 44,904,769,000 5,569 570.000 2,000 J 1,700 1,995 T/B 15,400 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCMAS200D231------------ 2,440 2,540 2,400 2,480 40 21,146,200 52,373,043,000 6,109 677.966 2,480 T/J 55,500 2,470 B 909,000 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 875 890 860 865 -10 55,352,100 48,114,630,500 13,722 8,436.555 870 J 71,500 865 T/B 152,200 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F04100B146------------ 690 690 640 675 -15 227,934,500 150,505,404,000 18,358 84.906 675 T/J 1,738,400 670 B 77,100 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF04100B146------------ 3,400 3,440 3,150 3,230 -170 54,140,100 174,992,821,000 11,890 861.756 3,240 J 112,900 3,230 T/B 1,701,000 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,800 1,830 1,740 1,750 -50 81,489,900 144,766,347,500 12,822 3,634.098 1,750 T/J 258,600 1,745 B 628,000 22 PANI Pantai Indah Kapuk Dua Tbk. --MO1K30F00100H111------------ 8,650 8,800 8,350 8,450 -200 4,052,800 34,622,247,500 3,324 110,587.619 8,500 J 4,500 8,450 T/B 34,300 23 PGAS Perusahaan Gas Negara (Persero) Tbk. --MO1SNTXUS200A112------------ 1,920 1,940 1,850 1,940 20 49,935,600 94,446,653,500 9,236 646.667 1,940 T/J 4,113,700 1,920 B 100 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XNJVRH000J411------------ 1,020 1,015 980 980 -40 29,095,700 28,849,362,000 8,247 112.000 985 J 10,000 980 T/B 1,668,100 25 PTBA Bukit Asam (Persero) Tbk. --MO1XDEXL3000A121------------ 2,910 2,930 2,850 2,870 -40 14,060,300 40,441,628,000 8,436 2,495.652 2,880 J 500 2,870 T/B 46,600 26 RATU Raharja Energi Cepu Tbk. --UO2K35F00000A111------------ 6,400 6,475 5,900 6,175 -225 7,984,200 49,353,787,500 5,552 536.957 6,200 J 11,400 6,175 T/B 49,200 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4200J312------------ 2,870 2,870 2,810 2,810 -60 134,260,800 379,374,308,000 14,594 1,476.732 2,830 J 10,500 2,810 T/B 4,214,600 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 5,300 5,375 5,000 5,300 0 11,335,200 58,863,620,000 5,188 5,393.359 5,325 J 20,500 5,300 T/B 1,075,900 29 UNTR United Tractors Tbk. XDMO1XNGQGS200C141------------ 30,425 29,975 28,500 29,050 -1,375 7,029,800 204,867,667,500 10,732 34,583.333 29,200 J 400 29,050 T/B 6,600 30 UNVR Unilever Indonesia Tbk. --MO1SN3QDH000D421------------ 1,575 1,615 1,530 1,535 -40 50,188,300 77,927,941,500 15,941 39,298.515 1,545 J 2,600 1,535 T/B 669,800 Total 6,056,136,600 5,112,111,180,100 408,185 45,671,400 39,353,200 Jakarta, 30 April 2026 Trading Division