List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 06 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------------ 10,525 10,400 10,050 10,225 -300 21,155,100 215,520,425,000 14,702 184.234 10,225 T/J 360,600 10,200 B 2,000 2 ADRO Alamtri Resources Indonesia Tbk. XDMO1XD3Q63200A121------------ 2,510 2,550 2,500 2,530 20 61,070,900 154,346,183,000 11,952 230.000 2,530 T/J 1,081,000 2,520 B 3,747,100 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,690 3,800 3,720 3,800 110 97,302,500 366,360,825,000 24,358 2,505.439 3,810 J 1,330,700 3,800 T/B 3,391,500 4 ASII Astra International Tbk. --MO1XNAQ7S200C311------------ 5,875 5,975 5,750 5,750 -125 27,273,500 158,595,772,500 13,248 4,111.930 5,775 J 17,600 5,750 T/B 332,100 5 BRIS Bank Syariah Indonesia (Persero) Tbk. --UO1KEND5E100G111------------ 1,820 1,850 1,800 1,815 -5 16,344,000 29,749,042,000 5,824 364.322 1,820 J 99,400 1,815 T/B 78,100 6 BRMS Bumi Resources Minerals Tbk. --MO1V32F00100B146------------ 785 830 795 820 35 196,782,200 160,057,885,500 14,577 148.938 825 J 3,440,400 820 T/B 4,426,600 7 BRPT Barito Pacific Tbk. --MO1SD4F4D100B111------------ 2,300 2,430 2,240 2,290 -10 574,559,700 1,346,644,697,000 97,038 895.476 2,300 J 1,036,100 2,290 T/B 116,300 8 BUMI Bumi Resources Tbk. --MO1XDBF00000A121------------ 230 238 228 230 0 1,589,946,400 370,132,035,000 37,780 13.349 232 J 43,195,200 230 T/B 22,942,700 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAF34200D231------------ 4,090 4,130 4,010 4,040 -50 6,617,500 26,824,698,000 5,004 18,399.599 4,050 J 6,800 4,040 T/B 70,300 10 DSSA Dian Swastatika Sentosa Tbk --MO1K34400000A121------------ 1,485 1,525 1,440 1,480 -5 48,273,600 71,828,960,000 9,996 24,666.667 1,480 T/J 1,922,900 1,475 B 1,100 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S33F44000J321------------ 3,070 3,130 3,060 3,110 40 4,498,200 13,977,948,000 2,213 157.835 3,110 T/J 135,600 3,100 B 14,200 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 6,725 6,850 6,725 6,800 75 6,494,900 44,153,165,000 3,796 252.085 6,825 J 10,800 6,800 T/B 8,200 13 INCO Vale Indonesia Tbk. --MO1XDAFBS100B146------------ 5,975 6,175 5,925 6,125 150 18,459,900 112,713,147,500 9,281 2,537.598 6,150 J 69,700 6,125 T/B 96,500 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S000D222------------ 6,950 7,050 6,925 7,050 100 8,219,400 57,529,042,500 4,454 1,206.799 7,075 J 257,200 7,050 T/B 7,700 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF6D600B152------------ 9,325 9,575 9,150 9,500 175 7,639,800 71,868,382,500 6,310 489.522 9,500 T/J 360,600 9,475 B 200 16 ISAT Indosat Tbk. --MO1S38F2D200J321------------ 2,110 2,180 2,100 2,130 20 12,400,500 26,594,550,000 5,340 608.571 2,140 J 138,100 2,130 T/B 5,300 17 JPFA Japfa Comfeed Indonesia Tbk. CDMO1XDCMAS200D231------------ 2,590 2,630 2,580 2,620 30 9,641,600 25,167,723,000 3,612 716.238 2,620 T/J 203,600 2,600 B 31,400 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 850 870 855 865 15 30,325,500 26,214,943,500 7,359 8,436.555 865 T/J 240,300 860 B 381,500 19 MBMA Merdeka Battery Materials Tbk. --MO1XD4F04100B146------------ 615 665 615 655 40 174,974,700 112,223,400,000 13,348 82.390 660 J 1,370,100 655 T/B 830,200 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF04100B146------------ 3,100 3,160 3,070 3,110 10 42,688,000 132,962,437,000 8,297 829.740 3,120 J 123,200 3,110 T/B 196,800 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,735 1,760 1,695 1,720 -15 45,714,000 78,756,508,500 8,564 3,571.799 1,720 T/J 474,700 1,715 B 35,200 22 PANI Pantai Indah Kapuk Dua Tbk. --MO1K30F00100H111------------ 8,650 8,850 8,650 8,650 0 5,195,800 45,305,235,000 3,458 113,205.078 8,650 T/J 9,100 8,625 B 31,300 23 PGAS Perusahaan Gas Negara (Persero) Tbk. --MO1XNLXJS200A112------------ 1,870 1,905 1,875 1,895 25 16,013,000 30,262,589,500 5,321 631.667 1,900 J 262,600 1,895 T/B 6,400 24 PGEO Pertamina Geothermal Energy Tbk. XDMO1SNJVRH000J411------------ 1,020 1,080 1,030 1,055 35 45,933,900 48,497,608,500 5,491 120.571 1,060 J 298,700 1,055 T/B 130,000 25 PTBA Bukit Asam (Persero) Tbk. --MO1XDPXL3000A121------------ 2,950 2,950 2,900 2,930 -20 10,142,900 29,620,878,000 5,517 2,547.826 2,940 J 140,400 2,930 T/B 16,000 26 RATU Raharja Energi Cepu Tbk. --UO2K35F00000A111------------ 6,350 6,500 6,250 6,375 25 8,051,000 51,250,165,000 4,759 554.348 6,400 J 142,500 6,375 T/B 41,900 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4200J312------------ 2,880 2,910 2,870 2,900 20 82,205,900 237,638,053,000 11,109 1,524.030 2,900 T/J 1,186,500 2,890 B 7,200 28 TPIA Chandra Asri Pacific Tbk. --MO2K34F43100B111------------ 6,075 6,700 6,175 6,375 300 39,270,600 252,975,002,500 19,433 6,487.295 6,375 T/J 217,500 6,350 B 34,000 29 UNTR United Tractors Tbk. XDMO1XNGQGS200C141------------ 28,750 29,350 28,700 29,350 600 2,535,000 73,865,040,000 4,904 34,940.476 29,375 J 2,900 29,275 B 100 30 UNVR Unilever Indonesia Tbk. --MO1SN3QDH000D421------------ 1,640 1,810 1,655 1,805 165 75,977,100 134,576,940,500 16,807 46,210.958 1,810 J 1,062,000 1,805 T/B 353,400 Total 3,285,707,100 4,506,213,282,500 383,852 59,196,800 37,335,300 Jakarta, 06 May 2026 Trading Division