List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 11 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------------ 9,425 9,700 8,825 9,150 -275 35,112,900 321,492,180,000 21,724 164.865 9,175 J 14,900 9,125 B 138,000 2 ADRO Alamtri Resources Indonesia Tbk. XDMO1XD3Q63200A121------------ 2,490 2,500 2,380 2,450 -40 110,558,500 270,409,984,000 24,020 222.727 2,460 J 288,000 2,450 T/B 442,600 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,630 3,810 3,530 3,700 70 182,583,700 667,885,284,000 50,349 2,439.507 3,710 J 161,000 3,700 T/B 156,700 4 ASII Astra International Tbk. XDMO1XNAQ7S200C311------------ 5,825 6,050 5,825 6,050 225 26,376,000 156,766,385,000 8,454 4,326.466 6,075 J 280,200 6,050 T/B 328,600 5 BRIS Bank Syariah Indonesia (Persero) Tbk. --UO1KEND5E100G111------------ 1,910 1,925 1,830 1,835 -75 25,112,900 46,477,256,500 8,510 368.337 1,845 J 29,700 1,835 T/B 366,800 6 BRMS Bumi Resources Minerals Tbk. --MO1V32F00100B146------------ 750 795 715 750 0 218,946,900 163,707,140,000 16,259 136.223 750 T/J 1,031,400 745 B 1,345,500 7 BRPT Barito Pacific Tbk. --MO1SD4F4D100B111------------ 2,050 2,150 1,950 1,985 -65 340,019,500 697,752,851,000 52,315 776.209 1,990 J 574,400 1,985 T/B 2,605,600 8 BUMI Bumi Resources Tbk. --MO1XDBF00000A121------------ 216 224 208 212 -4 3,964,376,600 849,798,042,200 73,380 12.304 212 T/J 47,305,400 210 B 161,775,000 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAF34200D231------------ 4,050 4,120 4,010 4,030 -20 5,005,100 20,246,282,000 3,553 18,354.056 4,040 J 4,800 4,030 T/B 2,100 10 DSSA Dian Swastatika Sentosa Tbk --MO1K34400000A121------------ 1,310 1,315 1,130 1,135 -175 226,586,400 274,865,952,500 25,405 18,916.667 1,140 J 1,700 1,135 T/B 1,055,300 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S33F44000J321------------ 3,050 3,070 2,990 3,020 -30 5,380,600 16,280,717,000 1,839 153.267 3,030 J 100 3,020 T/B 32,400 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 7,050 7,175 6,900 7,100 50 5,072,900 35,838,985,000 3,064 263.207 7,100 T/J 3,900 7,075 B 600 13 INCO Vale Indonesia Tbk. --MO1XDAFBS100B146------------ 5,425 6,150 5,375 6,025 600 44,066,800 258,170,432,500 16,802 2,496.168 6,025 T/J 107,700 6,000 B 9,500 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S000D222------------ 6,975 7,000 6,800 6,925 -50 8,963,200 61,947,717,500 4,950 1,185.402 6,950 J 4,100 6,900 B 116,600 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF6D600B152------------ 9,150 9,250 8,775 9,000 -150 8,363,700 75,339,565,000 3,966 463.757 9,000 T/J 22,800 8,975 B 5,100 16 ISAT Indosat Tbk. CDMO1S38F2D200J321------------ 2,240 2,250 2,110 2,180 -60 15,509,100 33,567,919,000 5,410 622.857 2,190 J 86,400 2,180 T/B 167,700 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCMAS200D231------------ 2,550 2,530 2,400 2,530 -20 8,267,100 20,522,292,000 3,253 691.635 2,530 T/J 354,600 2,520 B 1,100 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 920 935 885 890 -30 107,445,200 97,595,047,500 15,818 8,680.386 895 J 466,900 890 T/B 276,300 19 MBMA Merdeka Battery Materials Tbk. --MO1XD4F04100B146------------ 580 665 560 615 35 233,415,500 140,869,630,500 15,698 77.358 615 T/J 448,400 610 B 1,210,500 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF04100B146------------ 2,780 3,100 2,630 2,870 90 194,848,600 552,894,117,000 37,098 765.709 2,880 J 172,100 2,870 T/B 1,048,900 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,600 1,620 1,530 1,560 -40 71,074,100 111,143,473,000 11,448 3,239.539 1,565 J 91,400 1,560 T/B 103,800 22 PANI Pantai Indah Kapuk Dua Tbk. --MO1K30F00100H111------------ 8,600 8,750 8,350 8,700 100 4,691,500 40,364,825,000 2,711 113,859.442 8,700 T/J 29,700 8,675 B 28,300 23 PGAS Perusahaan Gas Negara (Persero) Tbk. --MO1XNLXJS200A112------------ 1,870 1,870 1,820 1,855 -15 23,195,700 42,682,245,500 7,886 618.333 1,855 T/J 242,100 1,850 B 700 24 PGEO Pertamina Geothermal Energy Tbk. XDMO1SNJVRH000J411------------ 995 1,010 970 995 0 13,911,600 13,778,546,000 4,678 113.714 1,000 J 472,300 995 T/B 95,600 25 PTBA Bukit Asam (Persero) Tbk. --MO1XDPXL3000A121------------ 2,860 2,900 2,810 2,870 10 15,126,200 43,119,158,000 8,992 2,495.652 2,870 T/J 41,200 2,860 B 100 26 RATU Raharja Energi Cepu Tbk. --UO2K35F00000A111------------ 5,750 6,150 5,600 5,800 50 11,691,300 68,874,490,000 6,084 504.348 5,825 J 10,000 5,800 T/B 56,200 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4200J312------------ 2,960 3,010 2,920 2,960 0 58,491,000 172,911,411,000 9,873 1,555.561 2,960 T/J 372,700 2,950 B 4,500 28 TPIA Chandra Asri Pacific Tbk. --MO2K34F43100B111------------ 5,500 5,625 5,050 5,050 -450 22,948,700 119,881,090,000 7,375 5,138.955 5,100 J 25,100 5,050 T/B 82,200 29 UNTR United Tractors Tbk. XDMO1XNGQGS200C141------------ 27,400 27,800 27,175 27,175 -225 3,776,000 103,354,715,000 6,038 32,351.190 27,275 J 4,600 27,175 T/B 4,600 30 UNVR Unilever Indonesia Tbk. --MO1SN3QDH000D421------------ 1,800 1,815 1,760 1,785 -15 15,722,700 28,080,352,000 4,632 45,698.925 1,790 J 100 1,785 T/B 5,800 Total 6,006,640,000 5,506,618,085,700 461,584 52,647,700 171,466,700 Jakarta, 11 May 2026 Trading Division