IDX INDEX LIST ------------------ DATE: Friday, 13 March 2020 -------------------------------------------------------------------------------------------------------------------------------------------------------------- T R A N S A C T I O N No. Index Previous Highest Lowest Today Change Stock -------------------------------------------- Market Capitalization Volume Value Freq. --- -------------------------------- -------- -------- -------- -------- --------- ------ --------------- ------------------- ------- --------------------- 1 Composite Index 4895.748 4937.993 4639.914 4907.571 11.823 686 7,443,416,967 9,504,365,999,373 468,640 5,678,254,125,963,836 2 Agriculture 1002.036 1002.572 952.081 981.164 -20.872 22 158,730,925 109,792,013,000 7,621 62,151,177,585,728 3 Mining 1188.800 1185.098 1143.426 1180.303 -8.497 49 1,121,585,529 640,502,860,573 55,426 274,662,390,432,399 4 Basic Industry and Chemicals 652.424 652.257 612.503 629.945 -22.479 77 943,979,772 651,312,939,120 44,827 499,030,492,730,853 5 Miscellanous Industry 886.566 888.428 834.553 878.095 -8.471 51 441,534,886 565,649,357,020 26,823 266,439,407,795,391 6 Consumer Goods 1694.388 1728.888 1589.653 1706.924 12.536 57 440,566,348 1,223,681,110,211 58,938 978,996,365,310,941 7 Cons., Property & Real Estate 365.629 366.744 353.556 363.027 -2.602 89 1,850,659,756 618,309,023,939 51,904 341,977,975,455,045 8 Infrastruc., Utility & Trans. 862.787 881.364 810.384 874.987 12.200 79 811,909,435 1,013,162,534,690 60,218 613,204,184,024,537 9 Finance 1103.418 1127.600 1041.006 1115.536 12.118 92 875,373,253 3,982,206,696,255 117,400 2,095,325,062,161,723 10 Trade & Service 606.298 608.370 588.011 607.758 1.460 170 799,077,063 699,749,464,565 45,483 546,467,070,467,219 11 Manufacture 1105.041 1108.347 1038.454 1096.749 -8.292 185 1,826,081,006 2,440,643,406,351 130,588 1,744,466,265,837,185 12 LQ45 769.641 786.211 717.515 777.267 7.626 45 2,735,921,227 7,728,863,123,931 337,114 3,605,555,999,501,390 13 Jakarta Islamic Index 512.958 521.767 478.315 514.153 1.195 30 1,349,793,229 3,092,470,578,851 186,540 1,707,669,738,300,960 14 Main Board Index 1357.646 1372.805 1280.502 1363.157 5.511 336 6,005,280,809 8,809,830,006,714 425,328 4,955,714,594,483,321 15 Development Board Index 912.016 913.942 892.390 904.061 -7.955 350 1,438,136,158 694,535,992,659 43,312 722,539,531,480,515 16 KOMPAS100 969.663 984.967 904.926 974.311 4.648 100 4,013,614,175 8,471,266,622,633 393,312 4,122,586,877,709,663 17 BISNIS-27 440.614 451.573 410.678 446.086 5.472 27 1,603,774,512 6,873,754,865,821 255,812 3,220,258,638,297,800 18 PEFINDO25 Index 235.960 236.021 222.011 234.830 -1.130 25 382,721,962 195,309,907,444 24,957 146,522,059,932,257 19 SRI-KEHATI Index 315.708 324.575 294.310 320.357 4.649 25 1,490,372,297 6,316,067,421,336 225,044 2,722,014,223,870,597 20 Indeks Saham Syariah Indonesia 142.361 143.173 135.090 142.208 -0.153 440 5,027,738,409 4,532,808,613,128 286,803 2,851,865,804,110,013 21 Indeks IDX30 423.284 432.810 394.597 427.173 3.889 30 2,007,027,912 7,104,837,135,561 284,165 3,354,394,385,993,305 22 Indeks infobank15 834.449 857.373 779.163 845.525 11.076 15 697,113,513 3,921,954,871,320 111,975 1,744,655,066,455,244 23 SMinfra18 223.846 227.348 208.434 223.378 -0.468 18 1,337,671,509 3,897,607,262,270 156,809 1,485,886,520,419,051 24 Indeks MNC36 272.867 277.574 254.507 274.322 1.455 36 2,216,416,367 6,976,058,770,780 276,436 3,428,378,677,093,740 25 Indeks Investor33 370.943 381.242 345.779 377.185 6.242 33 2,117,691,578 6,739,996,617,551 260,595 3,062,791,086,406,644 26 Pefindo I-Grade 138.258 141.031 128.899 139.109 0.851 30 1,622,479,721 5,392,799,592,265 191,013 2,437,150,347,153,661 27 IDX SMC Composite 195.916 195.795 188.227 194.713 -1.203 358 5,455,385,205 3,030,689,033,502 240,226 2,060,130,438,978,251 28 IDX SMC Liquid 210.374 210.356 196.572 208.717 -1.657 52 2,065,108,825 1,675,692,415,160 165,061 697,129,215,609,113 29 IDX High Dividend 20 387.932 395.916 361.611 391.117 3.185 20 1,456,906,321 6,323,518,960,866 227,398 3,036,198,205,794,105 30 IDX BUMN20 287.624 294.261 268.132 288.900 1.276 20 1,525,449,924 3,822,523,731,820 169,845 1,370,523,318,239,498 31 Jakarta Islamic Index 70 171.174 173.219 160.028 171.297 0.123 70 2,365,684,945 3,715,881,241,679 243,049 2,055,252,429,646,879 32 Indeks IDX80 106.607 108.255 99.460 107.122 0.515 80 3,729,504,490 8,324,370,095,241 382,318 4,046,111,201,338,462 33 IDX Value30 90.032 92.218 83.971 90.117 0.085 30 1,350,856,017 1,434,152,347,670 122,032 434,754,040,819,158 34 IDX Growth30 112.577 116.051 104.948 115.089 2.512 30 1,266,869,243 5,082,277,334,890 190,265 2,568,504,308,883,747 --------------------------------------------------------------------------------------------------------------------------------------------------------------