List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 04 May 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------------ 11,600 11,125 10,850 10,975 -625 14,265,800 156,858,362,500 9,507 197.748 10,975 T/J 186,100 10,950 B 311,400 2 ADRO Alamtri Resources Indonesia Tbk. XDMO1XD3Q63200A121------------ 2,520 2,530 2,470 2,500 -20 36,445,300 91,305,568,000 14,748 227.273 2,510 J 744,300 2,500 T/B 232,000 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,740 3,850 3,740 3,800 60 81,668,400 309,752,311,000 24,241 2,505.439 3,800 T/J 1,234,600 3,790 B 1,100 4 ASII Astra International Tbk. CDMO1XNAQ7S200C311------------ 5,975 6,125 6,025 6,075 100 33,999,000 206,445,352,500 8,656 4,344.344 6,100 J 6,213,900 6,075 T/B 782,900 5 BRIS Bank Syariah Indonesia (Persero) Tbk. --UO1KEND5E100G111------------ 1,775 1,845 1,780 1,790 15 19,116,200 34,517,327,000 6,989 359.304 1,795 J 75,600 1,790 T/B 48,900 6 BRMS Bumi Resources Minerals Tbk. --MO1V32F00100B146------------ 805 835 780 780 -25 211,802,900 169,399,724,000 19,628 141.672 785 J 31,100 780 T/B 2,502,600 7 BRPT Barito Pacific Tbk. --MO1SD4F4D100B111------------ 1,835 2,040 1,830 1,845 10 386,651,800 738,508,396,000 49,602 721.464 1,850 J 296,500 1,845 T/B 1,026,000 8 BUMI Bumi Resources Tbk. --MO1XDBF00000A121------------ 240 250 230 230 -10 3,204,619,800 766,794,988,400 80,108 13.349 230 T/J 2,657,000 228 B 69,442,900 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAF34200D231------------ 4,010 4,190 4,070 4,090 80 4,596,300 18,928,837,000 3,597 18,627.317 4,090 T/J 3,000 4,080 B 100 10 DSSA Dian Swastatika Sentosa Tbk --MO1K34400000A121------------ 1,615 1,700 1,505 1,525 -90 27,167,800 43,082,200,000 12,849 25,416.667 1,525 T/J 180,200 1,520 B 2,500 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S33F44000J321------------ 2,940 3,090 2,930 3,030 90 5,226,200 15,824,954,000 2,125 153.775 3,030 T/J 193,900 3,020 B 3,100 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 6,775 6,875 6,675 6,800 25 6,688,000 45,254,217,500 4,241 252.085 6,800 T/J 31,800 6,775 B 5,000 13 INCO Vale Indonesia Tbk. --MO1XDAFBS100B146------------ 6,850 6,975 6,800 6,875 25 6,935,000 47,541,602,500 4,496 2,848.324 6,875 T/J 58,400 6,850 B 4,100 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S000D222------------ 6,750 7,025 6,825 6,950 200 11,508,000 79,999,247,500 6,131 1,189.681 6,975 J 48,400 6,950 T/B 87,000 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF6D600B152------------ 9,750 10,125 9,650 9,750 0 7,757,600 76,348,372,500 4,871 502.404 9,775 J 100 9,750 T/B 10,900 16 ISAT Indosat Tbk. --MO1S38F2D200J321------------ 1,995 2,080 2,000 2,080 85 16,177,200 33,232,402,000 4,769 594.286 2,090 J 625,800 2,080 T/B 184,500 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCMAS200D231------------ 2,480 2,640 2,470 2,630 150 16,540,800 42,422,705,000 4,148 718.972 2,630 T/J 37,900 2,620 B 75,200 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 865 880 855 865 0 53,274,600 45,888,245,500 7,412 8,436.555 865 T/J 1,811,400 860 B 2,072,700 19 MBMA Merdeka Battery Materials Tbk. --MO1XD4F04100B146------------ 675 680 660 675 0 72,054,000 48,441,600,500 7,433 84.906 675 T/J 2,173,300 670 B 710,500 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF04100B146------------ 3,230 3,270 3,170 3,200 -30 29,676,400 95,214,053,000 6,635 853.752 3,200 T/J 2,101,300 3,190 B 46,600 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,750 1,775 1,730 1,750 0 35,133,200 61,503,530,500 7,742 3,634.098 1,750 T/J 118,300 1,745 B 20,300 22 PANI Pantai Indah Kapuk Dua Tbk. --MO1K30F00100H111------------ 8,450 8,875 8,550 8,600 150 5,250,800 45,872,680,000 3,656 112,550.713 8,625 J 8,500 8,600 T/B 32,900 23 PGAS Perusahaan Gas Negara (Persero) Tbk. --MO1XNLXJS200A112------------ 1,940 1,940 1,885 1,890 -50 21,532,000 40,978,067,000 7,264 630.000 1,895 J 16,400 1,890 T/B 19,000 24 PGEO Pertamina Geothermal Energy Tbk. --MO1SNJVRH000J411------------ 980 1,035 980 1,030 50 42,240,100 42,676,573,500 5,536 117.714 1,030 T/J 370,800 1,025 B 5,100 25 PTBA Bukit Asam (Persero) Tbk. --MO1XDPXL3000A121------------ 2,870 2,950 2,890 2,950 80 17,446,300 51,142,562,000 6,791 2,565.217 2,950 T/J 545,600 2,940 B 140,200 26 RATU Raharja Energi Cepu Tbk. --UO2K35F00000A111------------ 6,175 6,425 5,925 5,950 -225 9,633,900 59,542,947,500 5,127 517.391 5,975 J 10,600 5,950 T/B 738,000 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4200J312------------ 2,810 2,890 2,840 2,890 80 81,120,300 232,613,332,000 12,096 1,518.774 2,890 T/J 1,134,800 2,880 B 522,800 28 TPIA Chandra Asri Pacific Tbk. --MO2K34F43100B111------------ 5,300 5,650 5,075 5,075 -225 11,073,000 58,740,765,000 6,809 5,164.396 5,100 J 3,500 5,075 T/B 80,300 29 UNTR United Tractors Tbk. XDMO1XNGQGS200C141------------ 29,050 29,400 28,500 29,100 50 3,439,500 99,728,380,000 7,257 34,642.857 29,125 J 200 29,100 T/B 400 30 UNVR Unilever Indonesia Tbk. --MO1SN3QDH000D421------------ 1,535 1,600 1,550 1,560 25 36,660,100 57,391,836,000 10,935 39,938.556 1,560 T/J 1,552,500 1,555 B 1,700 Total 4,509,700,300 3,815,951,139,900 355,399 22,465,800 79,110,700 Jakarta, 04 May 2026 Trading Division