List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 07 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------------ 10,225 10,200 9,650 9,750 -475 26,441,600 260,147,327,500 22,667 175.676 9,775 J 69,900 9,750 T/B 223,200 2 ADRO Alamtri Resources Indonesia Tbk. XDMO1XD3Q63200A121------------ 2,530 2,560 2,500 2,500 -30 90,757,400 228,662,742,000 10,204 227.273 2,510 J 186,900 2,500 T/B 3,880,900 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,800 3,950 3,810 3,880 80 147,298,900 570,597,803,000 35,019 2,558.186 3,880 T/J 2,031,800 3,870 B 6,700 4 ASII Astra International Tbk. XDMO1XNAQ7S200C311------------ 5,750 5,900 5,775 5,850 100 37,017,100 216,046,120,000 8,871 4,183.442 5,875 J 149,100 5,850 T/B 254,400 5 BRIS Bank Syariah Indonesia (Persero) Tbk. --UO1KEND5E100G111------------ 1,815 2,000 1,830 1,990 175 53,665,200 103,458,229,500 13,663 399.450 1,990 T/J 81,100 1,985 B 157,500 6 BRMS Bumi Resources Minerals Tbk. --MO1V32F00100B146------------ 820 845 810 835 15 272,177,900 225,953,766,000 16,880 151.662 835 T/J 10,383,800 830 B 106,000 7 BRPT Barito Pacific Tbk. --MO1SD4F4D100B111------------ 2,290 2,450 2,130 2,160 -130 618,219,900 1,401,693,591,000 89,416 844.641 2,170 J 471,600 2,160 T/B 186,800 8 BUMI Bumi Resources Tbk. --MO1XDBF00000A121------------ 230 238 230 230 0 2,112,241,800 492,912,871,800 29,885 13.349 232 J 126,095,900 230 T/B 162,638,200 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAF34200D231------------ 4,040 4,220 4,050 4,220 180 6,005,000 24,880,141,000 6,080 19,219.383 4,220 T/J 41,800 4,150 B 100 10 DSSA Dian Swastatika Sentosa Tbk --MO1K34400000A121------------ 1,480 1,760 1,470 1,540 60 101,937,900 160,569,258,500 22,509 25,666.667 1,545 J 900 1,540 T/B 554,800 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S33F44000J321------------ 3,110 3,240 3,120 3,230 120 16,614,400 53,026,355,000 4,372 163.925 3,230 T/J 806,800 3,220 B 500 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 6,800 7,250 6,875 7,175 375 13,524,700 96,246,287,500 7,777 265.987 7,200 J 20,600 7,175 T/B 16,900 13 INCO Vale Indonesia Tbk. --MO1XDAFBS100B146------------ 6,125 6,400 6,100 6,300 175 23,450,600 147,552,385,000 10,874 2,610.101 6,300 T/J 67,700 6,275 B 20,200 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S000D222------------ 7,050 7,175 7,000 7,125 75 11,398,100 81,141,300,000 8,235 1,219.637 7,150 J 122,100 7,125 T/B 5,600 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF6D600B152------------ 9,500 9,500 9,225 9,450 -50 12,402,600 115,588,332,500 8,479 486.945 9,450 T/J 179,800 9,425 B 1,000 16 ISAT Indosat Tbk. --MO1S38F2D200J321------------ 2,130 2,210 2,130 2,150 20 20,140,300 43,656,861,000 8,253 614.286 2,160 J 800 2,140 B 95,100 17 JPFA Japfa Comfeed Indonesia Tbk. CDMO1XDCMAS200D231------------ 2,620 2,630 2,580 2,600 -20 14,778,500 38,434,333,000 3,509 710.771 2,610 J 140,400 2,600 T/B 1,371,100 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 865 905 885 900 35 111,628,500 99,990,621,000 8,344 8,777.919 900 T/J 337,000 895 B 10,200 19 MBMA Merdeka Battery Materials Tbk. --MO1XD4F04100B146------------ 655 670 635 655 0 105,380,200 68,560,328,000 9,238 82.390 655 T/J 995,300 650 B 3,700 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF04100B146------------ 3,110 3,250 3,140 3,200 90 87,770,200 279,705,514,000 10,300 853.752 3,210 J 566,000 3,200 T/B 50,100 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,720 1,680 1,570 1,585 -135 154,317,500 250,099,174,500 26,610 3,291.455 1,590 J 649,100 1,585 T/B 358,000 22 PANI Pantai Indah Kapuk Dua Tbk. --MO1K30F00100H111------------ 8,650 9,400 8,750 9,225 575 15,602,100 141,406,420,000 8,595 120,730.271 9,250 J 80,000 9,225 T/B 80,800 23 PGAS Perusahaan Gas Negara (Persero) Tbk. --MO1XNLXJS200A112------------ 1,895 1,925 1,895 1,925 30 25,370,700 48,520,589,000 5,623 641.667 1,925 T/J 81,600 1,915 B 13,800 24 PGEO Pertamina Geothermal Energy Tbk. XDMO1SNJVRH000J411------------ 1,055 1,065 1,030 1,040 -15 28,773,100 30,095,810,500 4,537 118.857 1,045 J 12,400 1,040 T/B 67,000 25 PTBA Bukit Asam (Persero) Tbk. --MO1XDPXL3000A121------------ 2,930 2,930 2,870 2,880 -50 15,964,800 46,179,097,000 8,262 2,504.348 2,890 J 19,400 2,880 T/B 777,700 26 RATU Raharja Energi Cepu Tbk. --UO2K35F00000A111------------ 6,375 6,700 6,150 6,225 -150 12,244,500 79,170,120,000 6,121 541.304 6,250 J 700 6,225 T/B 5,000 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4200J312------------ 2,900 2,980 2,920 2,930 30 102,210,400 300,485,980,000 15,525 1,539.796 2,940 J 532,600 2,930 T/B 65,900 28 TPIA Chandra Asri Pacific Tbk. --MO2K34F43100B111------------ 6,375 6,725 5,675 5,725 -650 46,448,500 281,148,147,500 21,489 5,825.845 5,750 J 22,700 5,725 T/B 151,300 29 UNTR United Tractors Tbk. XDMO1XNGQGS200C141------------ 29,350 29,575 29,275 29,550 200 1,826,700 53,837,730,000 4,730 35,178.571 29,575 J 17,400 29,550 T/B 10,000 30 UNVR Unilever Indonesia Tbk. --MO1SN3QDH000D421------------ 1,805 1,855 1,790 1,835 30 47,653,800 87,155,826,000 9,244 46,979.007 1,840 J 574,200 1,835 T/B 20,700 Total 4,333,262,900 6,026,923,061,800 445,311 144,739,400 171,133,200 Jakarta, 07 May 2026 Trading Division