List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 12 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------------ 9,150 9,575 9,100 9,450 300 12,731,000 118,439,585,000 8,810 170.270 9,450 T/J 22,300 9,425 B 71,300 2 ADRO Alamtri Resources Indonesia Tbk. XDMO1XD3Q63200A121------------ 2,450 2,600 2,460 2,600 150 117,844,800 298,163,167,000 25,313 236.364 2,600 T/J 2,539,500 2,590 B 274,900 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,700 3,750 3,510 3,570 -130 129,829,300 465,696,452,000 38,373 2,353.794 3,580 J 587,100 3,570 T/B 698,300 4 ASII Astra International Tbk. XDMO1XNAQ7S200C311------------ 6,050 6,100 5,850 5,850 -200 25,658,100 151,085,007,500 9,395 4,183.442 5,875 J 5,500 5,850 T/B 729,700 5 BRIS Bank Syariah Indonesia (Persero) Tbk. CDUO1KEND5E100G111------------ 1,835 1,900 1,810 1,855 20 27,084,200 50,431,743,000 6,684 372.352 1,870 J 5,000 1,855 T/B 16,500 6 BRMS Bumi Resources Minerals Tbk. --MO1V32F00100B146------------ 750 770 730 760 10 126,954,400 95,329,950,500 9,203 138.040 760 T/J 100,200 755 B 248,500 7 BRPT Barito Pacific Tbk. --MO1SD4F4D100B111------------ 1,985 2,330 1,920 2,280 295 678,949,000 1,455,529,945,000 96,822 891.565 2,280 T/J 3,239,000 2,270 B 109,700 8 BUMI Bumi Resources Tbk. --MO1XDBF00000A121------------ 212 214 208 212 0 1,533,188,100 324,407,165,400 35,925 12.304 214 J 54,646,000 212 T/B 52,358,400 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAF34200D231------------ 4,030 4,080 3,960 3,980 -50 7,523,700 30,008,648,000 3,602 18,126.338 3,990 J 800 3,980 T/B 112,700 10 DSSA Dian Swastatika Sentosa Tbk --MO1K34400000A121------------ 1,135 1,215 1,100 1,165 30 243,759,100 283,097,044,000 20,623 19,416.667 1,170 J 251,000 1,165 T/B 85,100 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S33F44000J321------------ 3,020 3,100 3,020 3,100 80 4,637,800 14,230,443,000 2,691 157.327 3,100 T/J 8,500 3,090 B 11,300 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 7,100 7,125 6,850 6,950 -150 5,044,900 35,031,047,500 3,212 257.646 6,950 T/J 70,600 6,925 B 400 13 INCO Vale Indonesia Tbk. --MO1XDAFBS100B146------------ 6,025 6,125 5,775 6,075 50 17,911,000 107,164,077,500 10,745 2,516.883 6,075 T/J 21,100 6,050 B 1,200 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S000D222------------ 6,925 6,975 6,900 6,975 50 5,254,700 36,467,585,000 2,729 1,193.961 6,975 T/J 114,800 6,925 B 100 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF6D600B152------------ 9,000 9,175 8,675 8,925 -75 13,392,500 118,365,275,000 9,826 459.893 8,925 T/J 6,700 8,850 B 1,600 16 ISAT Indosat Tbk. CDMO1S38F2D200J321------------ 2,180 2,350 2,200 2,350 170 28,837,400 66,151,984,000 7,208 671.429 2,350 T/J 805,200 2,340 B 5,500 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCMAS200D231------------ 2,530 2,530 2,380 2,440 -90 8,759,200 21,222,734,000 3,092 667.031 2,450 J 33,400 2,440 T/B 8,500 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 890 900 855 870 -20 104,098,100 90,749,993,000 13,952 8,485.321 875 J 1,086,900 870 T/B 76,600 19 MBMA Merdeka Battery Materials Tbk. --MO1XD4F04100B146------------ 615 615 590 600 -15 93,168,000 55,853,093,500 7,977 75.472 605 J 3,239,200 600 T/B 711,000 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF04100B146------------ 2,870 2,910 2,770 2,870 0 55,519,100 157,768,561,000 11,979 765.709 2,870 T/J 267,300 2,860 B 62,100 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,560 1,595 1,535 1,590 30 51,365,600 80,700,798,000 6,738 3,301.838 1,590 T/J 23,600 1,585 B 6,000 22 PANI Pantai Indah Kapuk Dua Tbk. --MO1K30F00100H111------------ 8,700 8,775 8,375 8,450 -250 5,196,400 44,207,495,000 3,612 110,587.619 8,450 T/J 37,600 8,425 B 10,700 23 PGAS Perusahaan Gas Negara (Persero) Tbk. --MO1XNLXJS200A112------------ 1,855 1,885 1,845 1,860 5 14,851,200 27,614,742,500 4,184 620.000 1,865 J 1,000 1,860 T/B 5,900 24 PGEO Pertamina Geothermal Energy Tbk. XDMO1SNJVRH000J411------------ 995 1,025 985 1,010 15 18,718,100 18,800,265,500 4,491 115.429 1,015 J 78,300 1,010 T/B 60,600 25 PTBA Bukit Asam (Persero) Tbk. --MO1XDPXL3000A121------------ 2,870 2,880 2,820 2,860 -10 10,044,200 28,610,953,000 6,664 2,486.957 2,860 T/J 64,800 2,850 B 93,200 26 RATU Raharja Energi Cepu Tbk. --UO2K35F00000A111------------ 5,800 5,900 5,475 5,650 -150 9,464,500 53,027,867,500 5,476 491.304 5,675 J 73,400 5,650 T/B 33,400 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4200J312------------ 2,960 3,000 2,860 2,950 -10 91,619,700 268,154,000,000 22,667 1,550.306 2,950 T/J 4,052,800 2,940 B 2,400 28 TPIA Chandra Asri Pacific Tbk. --MO2K34F43100B111------------ 5,050 5,375 5,000 5,050 0 24,051,100 123,895,770,000 10,406 5,138.955 5,075 J 1,800 5,050 T/B 94,600 29 UNTR United Tractors Tbk. XDMO1XNGQGS200C141------------ 27,175 27,400 26,250 27,175 0 3,876,600 103,879,780,000 7,715 32,351.190 27,250 J 600 27,175 T/B 16,800 30 UNVR Unilever Indonesia Tbk. --MO1SN3QDH000D421------------ 1,785 1,825 1,755 1,800 15 15,541,900 27,875,796,000 4,502 46,082.949 1,800 T/J 43,700 1,785 B 59,500 Total 3,484,873,700 4,751,960,968,400 404,616 71,427,700 55,966,500 Jakarta, 12 May 2026 Trading Division