List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 05 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------------ 10,975 11,075 10,525 10,525 -450 11,731,000 126,259,855,000 9,842 189.640 10,550 J 41,700 10,525 T/B 6,300 2 ADRO Alamtri Resources Indonesia Tbk. XDMO1XD3Q63200A121------------ 2,500 2,520 2,470 2,510 10 36,045,900 89,918,802,000 9,961 228.182 2,520 J 1,603,400 2,510 T/B 1,204,300 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,800 3,760 3,640 3,690 -110 111,554,400 410,335,403,000 33,082 2,432.914 3,700 J 289,400 3,690 T/B 107,100 4 ASII Astra International Tbk. --MO1XNAQ7S200C311------------ 6,075 5,950 5,725 5,875 -200 38,038,400 221,809,927,500 11,877 4,201.320 5,900 J 68,700 5,875 T/B 81,800 5 BRIS Bank Syariah Indonesia (Persero) Tbk. --UO1KEND5E100G111------------ 1,790 1,860 1,770 1,820 30 22,255,000 40,744,680,000 7,526 365.326 1,825 J 20,000 1,820 T/B 16,700 6 BRMS Bumi Resources Minerals Tbk. --MO1V32F00100B146------------ 780 790 775 785 5 111,531,400 87,442,038,500 11,487 142.581 790 J 3,010,400 785 T/B 1,705,500 7 BRPT Barito Pacific Tbk. --MO1SD4F4D100B111------------ 1,845 2,300 1,840 2,300 455 617,314,400 1,292,731,612,000 93,768 899.386 0 J 0 2,300 T/B 12,946,100 8 BUMI Bumi Resources Tbk. --MO1XDBF00000A121------------ 230 234 226 230 0 1,724,472,200 398,247,996,400 36,535 13.349 230 T/J 2,000 228 B 67,911,700 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAF34200D231------------ 4,090 4,140 4,070 4,090 0 1,395,500 5,727,332,000 1,072 18,627.317 4,090 T/J 79,300 4,080 B 18,400 10 DSSA Dian Swastatika Sentosa Tbk --MO1K34400000A121------------ 1,525 1,660 1,475 1,485 -40 63,275,500 97,698,739,000 14,248 24,750.000 1,490 J 5,000 1,485 T/B 349,600 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S33F44000J321------------ 3,030 3,120 3,000 3,070 40 5,726,100 17,581,910,000 1,809 155.805 3,100 J 6,000 3,070 T/B 46,900 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 6,800 6,800 6,700 6,725 -75 7,234,600 48,741,295,000 4,080 249.305 6,750 J 33,600 6,725 T/B 232,100 13 INCO Vale Indonesia Tbk. --MO1XDAFBS100B146------------ 6,875 6,875 5,925 5,975 -900 41,294,800 255,451,322,500 20,687 2,475.453 6,000 J 21,600 5,975 T/B 265,300 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S000D222------------ 6,950 7,000 6,950 6,950 0 6,591,200 46,007,175,000 4,076 1,189.681 6,975 J 300 6,950 T/B 700 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF6D600B152------------ 9,750 9,850 9,300 9,325 -425 8,709,100 83,153,055,000 4,162 480.504 9,350 J 38,200 9,325 T/B 118,500 16 ISAT Indosat Tbk. --MO1S38F2D200J321------------ 2,080 2,150 2,050 2,110 30 15,044,600 31,818,943,000 4,620 602.857 2,120 J 500 2,110 T/B 142,900 17 JPFA Japfa Comfeed Indonesia Tbk. CDMO1XDCMAS200D231------------ 2,630 2,630 2,520 2,590 -40 11,076,600 28,664,979,000 4,102 708.037 2,600 J 400 2,590 T/B 173,100 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 865 875 850 850 -15 48,076,500 41,320,214,500 7,918 8,290.257 855 J 400,100 850 T/B 4,530,600 19 MBMA Merdeka Battery Materials Tbk. --MO1XD4F04100B146------------ 675 680 615 615 -60 228,463,800 146,394,052,000 20,763 77.358 620 J 4,485,000 615 T/B 2,922,600 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF04100B146------------ 3,200 3,200 3,070 3,100 -100 33,995,300 105,635,385,000 10,793 827.072 3,100 T/J 611,600 3,090 B 3,766,000 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,750 1,770 1,715 1,735 -15 74,300,900 129,057,695,500 10,246 3,602.949 1,735 T/J 33,600 1,730 B 31,700 22 PANI Pantai Indah Kapuk Dua Tbk. --MO1K30F00100H111------------ 8,600 8,775 8,450 8,650 50 5,448,300 46,935,370,000 3,293 113,205.078 8,675 J 29,600 8,650 T/B 9,200 23 PGAS Perusahaan Gas Negara (Persero) Tbk. --MO1XNLXJS200A112------------ 1,890 1,895 1,855 1,870 -20 15,179,300 28,478,115,000 5,048 623.333 1,875 J 5,700 1,870 T/B 440,000 24 PGEO Pertamina Geothermal Energy Tbk. XDMO1SNJVRH000J411------------ 1,030 1,040 1,000 1,020 -10 22,280,700 22,805,153,500 3,492 116.571 1,025 J 73,800 1,020 T/B 114,900 25 PTBA Bukit Asam (Persero) Tbk. --MO1XDPXL3000A121------------ 2,950 2,970 2,910 2,950 0 11,847,800 34,890,932,000 6,111 2,565.217 2,950 T/J 425,500 2,940 B 304,900 26 RATU Raharja Energi Cepu Tbk. --UO2K35F00000A111------------ 5,950 6,375 5,800 6,350 400 8,866,500 54,307,070,000 4,959 552.174 6,375 J 63,500 6,350 T/B 31,900 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4200J312------------ 2,890 2,940 2,870 2,880 -10 71,132,600 205,728,391,000 14,629 1,513.519 2,880 T/J 101,200 2,870 B 1,842,500 28 TPIA Chandra Asri Pacific Tbk. --MO2K34F43100B111------------ 5,075 6,075 4,990 6,075 1,000 25,884,800 146,835,921,000 14,762 6,182.011 0 J 0 6,075 T/B 896,400 29 UNTR United Tractors Tbk. XDMO1XNGQGS200C141------------ 29,100 29,175 28,750 28,750 -350 2,599,800 75,285,285,000 4,684 34,226.190 28,925 J 300 28,750 T/B 8,800 30 UNVR Unilever Indonesia Tbk. --MO1SN3QDH000D421------------ 1,560 1,685 1,540 1,640 80 42,348,300 67,614,668,000 10,524 41,986.687 1,640 T/J 1,900 1,635 B 11,000 Total 3,423,715,300 4,387,623,317,400 390,156 11,452,300 100,237,500 Jakarta, 05 May 2026 Trading Division