IDX INDEX LIST ------------------ DATE: Friday, 08 May 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 4608.790 4630.589 4586.739 4597.430 -11.360 692 7,886,874,422 6,603,064,593,041 539,731 5,315,903,918,620,933 2 Agriculture 960.859 971.915 960.681 960.681 -0.178 22 82,294,000 57,193,214,900 5,831 60,853,712,772,523 3 Mining 1222.139 1261.112 1222.704 1255.253 33.114 49 1,224,236,316 752,639,266,852 78,250 292,132,046,702,820 4 Basic Industry and Chemicals 705.146 713.873 693.804 694.501 -10.645 78 488,410,885 422,038,969,697 42,682 550,936,870,927,590 5 Miscellanous Industry 705.136 717.951 700.752 717.945 12.809 52 244,789,096 305,849,835,352 19,199 218,056,408,196,625 6 Consumer Goods 1800.132 1815.465 1790.578 1797.917 -2.215 58 291,880,652 550,436,549,591 49,714 1,031,502,417,981,371 7 Cons., Property & Real Estate 298.687 306.495 298.649 305.859 7.172 90 807,636,362 202,395,493,253 53,228 281,771,862,254,218 8 Infrastruc., Utility & Trans. 867.066 876.424 859.567 868.285 1.219 78 1,287,349,063 1,265,559,322,444 112,415 607,681,085,996,369 9 Finance 937.277 943.534 924.759 926.150 -11.127 93 869,966,233 2,143,107,673,517 98,323 1,741,833,007,559,086 10 Trade & Service 591.973 593.377 588.160 590.258 -1.715 172 2,590,311,815 903,844,267,435 80,089 531,136,506,230,331 11 Manufacture 1134.846 1144.889 1128.550 1131.187 -3.659 188 1,025,080,633 1,278,325,354,640 111,595 1,800,495,697,105,586 12 LQ45 687.444 693.047 684.309 686.230 -1.214 45 2,312,685,538 5,078,996,950,771 313,802 3,289,091,557,648,306 13 Jakarta Islamic Index 516.356 522.367 514.720 516.910 0.554 30 1,609,928,223 2,829,191,589,243 205,511 1,716,864,252,557,410 14 Main Board Index 1263.993 1270.898 1258.751 1261.469 -2.524 336 6,268,274,646 5,938,049,087,618 466,446 4,586,878,841,646,960 15 Development Board Index 922.304 924.132 913.059 917.323 -4.981 356 1,618,599,776 665,015,505,423 73,285 729,025,076,973,973 16 KOMPAS100 907.560 913.422 903.316 905.234 -2.326 100 3,713,905,551 5,807,263,051,423 402,590 3,831,276,257,876,499 17 BISNIS-27 397.671 400.546 394.786 396.670 -1.001 27 1,486,557,057 4,183,529,905,830 217,927 2,863,564,128,782,310 18 PEFINDO25 Index 223.147 225.360 222.027 224.087 0.940 25 599,406,032 292,069,338,236 48,833 139,818,948,638,728 19 SRI-KEHATI Index 279.710 282.085 277.347 278.443 -1.267 25 1,284,248,687 3,639,147,774,391 162,387 2,380,627,117,845,428 20 Indeks Saham Syariah Indonesia 140.268 141.400 140.130 140.736 0.468 445 5,856,674,581 3,938,850,057,201 375,684 2,816,873,667,730,680 21 Indeks IDX30 376.587 379.753 374.491 375.605 -0.982 30 1,848,051,956 4,479,173,718,160 245,841 3,048,342,152,082,265 22 Indeks infobank15 692.595 698.233 682.808 684.900 -7.695 15 496,696,541 1,975,891,522,165 84,406 1,413,221,346,186,989 23 SMinfra18 210.247 212.646 210.333 212.231 1.984 18 1,172,558,238 2,488,899,301,084 129,825 1,232,970,793,488,630 24 Indeks MNC36 255.904 257.751 254.027 254.731 -1.173 36 2,115,713,428 4,563,732,382,865 267,066 3,105,888,469,937,925 25 Indeks Investor33 330.670 333.163 328.289 329.386 -1.284 33 1,500,953,233 3,999,971,324,450 202,166 2,674,657,534,845,637 26 Pefindo I-Grade 125.466 126.488 123.789 124.109 -1.357 30 1,211,469,751 3,110,991,519,776 155,873 2,175,521,343,822,794 27 IDX SMC Composite 190.073 191.122 190.081 190.833 0.760 357 6,231,967,091 2,845,062,140,376 341,851 2,013,355,027,757,495 28 IDX SMC Liquid 203.601 207.831 203.641 207.709 4.108 52 2,335,493,890 1,951,112,688,858 231,761 693,803,769,004,676 29 IDX High Dividend 20 337.478 340.674 337.178 338.584 1.106 20 1,413,362,000 3,973,001,630,885 190,039 2,699,044,553,903,760 30 IDX BUMN20 238.892 241.718 239.073 240.838 1.946 20 1,463,959,385 2,404,836,366,698 142,594 1,076,576,722,014,251 31 Jakarta Islamic Index 70 170.798 172.692 170.544 171.246 0.448 70 2,543,993,906 3,220,253,678,814 281,980 2,055,696,409,095,229 32 Indeks IDX80 96.875 97.762 96.727 97.045 0.170 80 3,039,806,141 5,498,325,760,423 371,450 3,752,758,514,783,363 33 IDX Value30 81.863 83.725 81.907 83.580 1.717 30 1,167,118,675 1,205,552,147,273 109,875 389,684,360,120,688 34 IDX Growth30 105.581 106.257 104.684 104.921 -0.660 30 949,797,934 2,871,897,456,463 145,379 2,325,797,255,078,191 --------------------------------------------------------------------------------------------------------------------------------------------------------------