List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 13 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------------ 9,450 9,450 9,125 9,175 -275 6,348,400 58,538,017,500 6,376 165.315 9,200 J 52,800 9,175 T/B 25,100 2 ADRO Alamtri Resources Indonesia Tbk. XDMO1XD3Q63200A121------------ 2,600 2,570 2,500 2,520 -80 39,174,000 98,906,333,000 13,205 229.091 2,530 J 153,500 2,520 T/B 1,050,800 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,570 3,610 3,360 3,500 -70 183,268,100 639,642,664,000 38,055 2,307.642 3,510 J 189,100 3,500 T/B 631,600 4 ASII Astra International Tbk. XDMO1XNAQ7S200C311------------ 5,850 5,900 5,750 5,750 -100 32,026,500 185,675,637,500 10,740 4,111.930 5,775 J 1,600 5,750 T/B 1,424,200 5 BRIS Bank Syariah Indonesia (Persero) Tbk. CDUO1KEND5E100G111------------ 1,855 1,890 1,815 1,830 -25 27,422,200 50,404,657,500 7,403 367.333 1,835 J 19,400 1,830 T/B 495,000 6 BRMS Bumi Resources Minerals Tbk. --MO1V32F00100B146------------ 760 785 750 770 10 159,162,300 122,811,008,500 13,686 139.856 770 T/J 499,600 765 B 430,300 7 BRPT Barito Pacific Tbk. --MO1SD4F4D100B111------------ 2,280 2,330 2,060 2,080 -200 459,900,200 1,009,601,440,000 83,561 813.358 2,090 J 409,000 2,080 T/B 108,500 8 BUMI Bumi Resources Tbk. --MO1XDBF00000A121------------ 212 220 210 214 2 2,164,725,500 468,050,963,400 40,987 12.420 216 J 72,547,500 214 T/B 22,218,200 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAF34200D231------------ 3,980 4,220 4,000 4,160 180 7,538,600 31,321,450,000 4,827 18,946.122 4,160 T/J 265,700 4,150 B 500 10 DSSA Dian Swastatika Sentosa Tbk --MO1K34400000A121------------ 1,165 1,115 1,005 1,035 -130 148,249,800 154,580,958,000 20,216 17,250.000 1,035 T/J 131,900 1,030 B 152,200 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S33F44000J321------------ 3,100 3,110 3,020 3,030 -70 7,305,900 22,272,103,000 2,761 153.775 3,040 J 2,000 3,030 T/B 28,100 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 6,950 6,925 6,800 6,825 -125 4,991,500 34,109,490,000 4,185 253.012 6,875 J 18,900 6,825 T/B 28,900 13 INCO Vale Indonesia Tbk. --MO1XDAFBS100B146------------ 6,075 6,050 5,850 5,875 -200 13,913,000 82,414,737,500 4,323 2,434.022 5,900 J 100 5,875 T/B 101,800 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S000D222------------ 6,975 6,975 6,775 6,825 -150 7,820,400 53,556,342,500 4,074 1,168.284 6,875 J 7,000 6,825 T/B 22,300 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF6D600B152------------ 8,925 9,075 8,700 9,000 75 6,390,400 57,005,150,000 4,163 463.757 9,000 T/J 171,900 8,975 B 500 16 ISAT Indosat Tbk. CDMO1S38F2D200J321------------ 2,350 2,380 2,270 2,370 20 16,756,400 39,203,656,000 6,469 677.143 2,370 T/J 178,200 2,360 B 21,500 17 JPFA Japfa Comfeed Indonesia Tbk. XDMO1XDCMAS200D231------------ 2,440 2,560 2,380 2,540 100 21,951,400 54,692,808,000 5,380 694.369 2,540 T/J 590,600 2,520 B 5,000 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 870 875 850 850 -20 57,659,500 49,616,342,500 8,401 8,290.257 855 J 51,400 850 T/B 8,504,300 19 MBMA Merdeka Battery Materials Tbk. --MO1XD4F04100B146------------ 600 615 585 585 -15 88,114,700 52,608,939,500 7,112 73.585 590 J 12,000 585 T/B 1,117,200 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF04100B146------------ 2,870 2,840 2,690 2,730 -140 60,819,200 167,471,321,000 11,169 728.357 2,730 T/J 18,800 2,720 B 324,800 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,590 1,600 1,545 1,570 -20 34,052,100 53,430,563,500 6,451 3,260.305 1,570 T/J 510,100 1,565 B 43,900 22 PANI Pantai Indah Kapuk Dua Tbk. --MO1K30F00100H111------------ 8,450 8,550 8,300 8,350 -100 3,748,400 31,558,137,500 2,685 109,278.890 8,350 T/J 39,400 8,325 B 28,800 23 PGAS Perusahaan Gas Negara (Persero) Tbk. --MO1XNLXJS200A112------------ 1,860 1,860 1,840 1,850 -10 9,472,900 17,532,793,500 3,579 616.667 1,855 J 50,300 1,850 T/B 91,700 24 PGEO Pertamina Geothermal Energy Tbk. XDMO1SNJVRH000J411------------ 1,010 1,040 1,000 1,030 20 22,338,500 22,830,504,500 5,857 117.714 1,035 J 317,300 1,030 T/B 77,300 25 PTBA Bukit Asam (Persero) Tbk. --MO1XDPXL3000A121------------ 2,860 2,860 2,820 2,830 -30 7,812,400 22,123,635,000 5,553 2,460.870 2,840 J 88,200 2,830 T/B 25,700 26 RATU Raharja Energi Cepu Tbk. CDUO2K35F00000A111------------ 5,650 6,000 5,500 5,700 50 14,384,800 83,352,625,000 7,015 495.652 5,725 J 8,900 5,700 T/B 62,200 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4200J312------------ 2,950 2,970 2,920 2,960 10 62,623,700 184,810,247,000 11,289 1,555.561 2,960 T/J 1,308,400 2,950 B 1,000 28 TPIA Chandra Asri Pacific Tbk. --MO2K34F43100B111------------ 5,050 4,610 4,300 4,300 -750 75,247,700 330,478,743,000 24,698 4,375.744 4,300 T/J 2,512,600 0 B 0 29 UNTR United Tractors Tbk. XDMO1XNGQGS200C141------------ 27,175 27,200 26,600 26,900 -275 2,598,700 69,894,435,000 6,144 32,023.810 26,925 J 900 26,900 T/B 521,600 30 UNVR Unilever Indonesia Tbk. --MO1SN3QDH000D421------------ 1,800 1,800 1,770 1,785 -15 6,834,600 12,190,491,000 2,689 45,698.925 1,785 T/J 286,500 1,780 B 26,300 Total 3,752,651,800 4,260,686,194,400 373,053 80,443,600 37,569,300 Jakarta, 13 May 2026 Trading Division