List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 08 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------------ 9,750 10,000 9,425 9,425 -325 13,823,800 133,467,440,000 10,603 169.820 9,425 T/J 26,900 9,400 B 602,500 2 ADRO Alamtri Resources Indonesia Tbk. XDMO1XD3Q63200A121------------ 2,500 2,520 2,470 2,490 -10 101,293,400 253,226,331,000 13,209 226.364 2,500 J 1,379,700 2,490 T/B 517,000 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,880 3,840 3,630 3,630 -250 147,682,400 550,965,871,000 39,436 2,393.354 3,630 T/J 197,400 3,620 B 1,763,700 4 ASII Astra International Tbk. XDMO1XNAQ7S200C311------------ 5,850 6,000 5,800 5,825 -25 36,425,000 214,169,385,000 10,667 4,165.564 5,850 J 51,100 5,825 T/B 49,600 5 BRIS Bank Syariah Indonesia (Persero) Tbk. --UO1KEND5E100G111------------ 1,990 1,995 1,900 1,910 -80 43,137,700 83,423,393,000 12,990 383.392 1,915 J 20,600 1,910 T/B 686,400 6 BRMS Bumi Resources Minerals Tbk. --MO1V32F00100B146------------ 835 825 750 750 -85 250,115,700 196,551,597,000 22,328 136.223 755 J 1,154,300 750 T/B 266,000 7 BRPT Barito Pacific Tbk. --MO1SD4F4D100B111------------ 2,160 2,220 2,010 2,050 -110 269,783,200 571,185,100,000 43,714 801.627 2,050 T/J 3,007,700 2,040 B 166,800 8 BUMI Bumi Resources Tbk. --MO1XDBF00000A121------------ 230 232 216 216 -14 2,855,783,300 638,532,662,400 60,469 12.536 216 T/J 1,380,900 214 B 30,961,100 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAF34200D231------------ 4,220 4,210 4,050 4,050 -170 4,768,900 19,476,474,000 3,483 18,445.143 4,060 J 100 4,050 T/B 46,700 10 DSSA Dian Swastatika Sentosa Tbk --MO1K34400000A121------------ 1,540 1,550 1,310 1,310 -230 99,310,700 139,726,458,000 25,315 21,833.333 1,310 T/J 273,900 0 B 0 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S33F44000J321------------ 3,230 3,240 3,020 3,050 -180 8,249,300 25,567,214,000 3,041 154.790 3,050 T/J 721,200 3,040 B 10,300 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 7,175 7,250 7,025 7,050 -125 7,207,100 51,412,097,500 3,719 261.353 7,075 J 5,600 7,050 T/B 94,400 13 INCO Vale Indonesia Tbk. --MO1XDAFBS100B146------------ 6,300 6,325 5,400 5,425 -875 35,789,300 205,928,875,000 16,440 2,247.587 5,450 J 2,000 5,425 T/B 16,400 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S000D222------------ 7,125 7,150 6,875 6,975 -150 6,743,500 47,194,167,500 4,247 1,193.961 6,975 T/J 5,900 6,950 B 10,100 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF6D600B152------------ 9,450 9,500 9,025 9,150 -300 11,669,800 107,077,330,000 6,557 471.487 9,175 J 67,800 9,150 T/B 37,100 16 ISAT Indosat Tbk. CDMO1S38F2D200J321------------ 2,150 2,320 2,130 2,240 90 18,576,800 41,710,487,000 6,851 640.000 2,240 T/J 30,700 2,230 B 31,300 17 JPFA Japfa Comfeed Indonesia Tbk. CDMO1XDCMAS200D231------------ 2,600 2,620 2,520 2,550 -50 21,075,800 53,713,265,000 6,102 697.102 2,550 T/J 292,600 2,540 B 131,300 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 900 930 880 920 20 140,026,400 126,900,027,500 13,963 8,972.984 925 J 959,800 920 T/B 5,528,500 19 MBMA Merdeka Battery Materials Tbk. --MO1XD4F04100B146------------ 655 655 580 580 -75 265,645,500 159,975,297,500 22,861 72.956 585 J 1,047,800 580 T/B 748,300 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF04100B146------------ 3,200 3,240 2,720 2,780 -420 306,091,600 881,064,958,000 47,439 741.697 2,790 J 118,900 2,780 T/B 341,700 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,585 1,640 1,575 1,600 15 80,441,400 129,482,239,500 11,607 3,322.604 1,600 T/J 836,700 1,595 B 164,700 22 PANI Pantai Indah Kapuk Dua Tbk. --MO1K30F00100H111------------ 9,225 9,250 8,275 8,600 -625 7,852,400 69,266,237,500 6,287 112,550.713 8,625 J 18,900 8,600 T/B 57,600 23 PGAS Perusahaan Gas Negara (Persero) Tbk. --MO1XNLXJS200A112------------ 1,925 1,925 1,865 1,870 -55 17,533,300 33,204,811,500 7,044 623.333 1,875 J 85,400 1,870 T/B 77,300 24 PGEO Pertamina Geothermal Energy Tbk. XDMO1SNJVRH000J411------------ 1,040 1,030 985 995 -45 32,178,500 32,294,181,500 6,937 113.714 995 T/J 373,100 990 B 424,900 25 PTBA Bukit Asam (Persero) Tbk. --MO1XDPXL3000A121------------ 2,880 2,920 2,850 2,860 -20 12,602,300 36,368,866,000 7,672 2,486.957 2,870 J 126,800 2,860 T/B 56,800 26 RATU Raharja Energi Cepu Tbk. --UO2K35F00000A111------------ 6,225 6,350 5,750 5,750 -475 9,914,000 59,303,050,000 5,028 500.000 5,750 T/J 207,400 5,725 B 19,000 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4200J312------------ 2,930 3,000 2,900 2,960 30 102,107,300 302,141,652,000 14,208 1,555.561 2,960 T/J 108,100 2,950 B 1,170,100 28 TPIA Chandra Asri Pacific Tbk. --MO2K34F43100B111------------ 5,725 5,850 5,500 5,500 -225 16,048,400 90,625,525,000 8,774 5,596.882 5,525 J 200 5,500 T/B 8,600 29 UNTR United Tractors Tbk. XDMO1XNGQGS200C141------------ 29,550 29,550 27,400 27,400 -2,150 4,791,100 134,300,920,000 10,505 32,619.048 27,625 J 16,700 27,400 T/B 55,100 30 UNVR Unilever Indonesia Tbk. --MO1SN3QDH000D421------------ 1,835 1,840 1,795 1,800 -35 18,226,100 32,930,132,000 5,260 46,082.949 1,805 J 726,800 1,800 T/B 393,300 Total 4,944,894,000 5,421,186,045,400 456,756 13,245,000 44,436,600 Jakarta, 08 May 2026 Trading Division