IDX INDEX LIST ------------------ DATE: Thursday, 14 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 4554.359 4564.150 4494.154 4513.834 -40.525 692 6,408,178,901 6,680,457,382,446 568,986 5,219,238,853,621,042 2 Agriculture 964.446 968.164 944.050 948.840 -15.606 22 60,221,300 45,494,670,400 4,699 60,103,619,627,720 3 Mining 1231.468 1243.250 1214.769 1221.227 -10.241 49 927,542,317 414,026,539,394 41,562 284,210,589,714,044 4 Basic Industry and Chemicals 678.767 683.570 663.921 672.777 -5.990 78 432,531,256 400,426,278,090 48,022 533,703,795,110,471 5 Miscellanous Industry 719.240 717.948 692.078 697.998 -21.242 52 180,416,432 326,245,611,840 20,392 211,998,019,582,374 6 Consumer Goods 1824.623 1854.860 1807.956 1854.023 29.400 58 275,768,405 656,079,149,550 50,830 1,063,691,803,895,973 7 Cons., Property & Real Estate 313.281 321.250 311.410 317.367 4.086 90 993,378,562 235,363,588,344 48,488 292,376,854,732,110 8 Infrastruc., Utility & Trans. 854.742 854.771 836.401 838.302 -16.440 78 1,016,006,143 949,926,892,650 90,172 586,697,074,130,742 9 Finance 905.536 906.122 877.182 880.487 -25.049 93 1,322,829,042 2,841,614,403,496 160,657 1,655,948,571,668,674 10 Trade & Service 583.225 589.560 580.298 589.560 6.335 172 1,199,485,444 811,280,248,682 104,164 530,508,525,158,934 11 Manufacture 1133.218 1141.182 1118.969 1136.777 3.559 188 888,716,093 1,382,751,039,480 119,244 1,809,393,618,588,818 12 LQ45 674.468 675.267 658.055 661.524 -12.944 45 2,373,985,117 5,402,280,311,477 353,856 3,204,034,488,297,640 13 Jakarta Islamic Index 509.348 511.059 500.195 503.174 -6.174 30 1,403,023,540 2,415,304,926,426 187,115 1,671,242,164,955,563 14 Main Board Index 1252.739 1255.817 1234.660 1240.249 -12.490 336 4,823,455,441 6,057,277,216,361 494,879 4,509,717,444,324,079 15 Development Board Index 894.607 897.307 889.485 892.789 -1.818 356 1,584,723,460 623,180,166,085 74,107 709,521,409,296,963 16 KOMPAS100 891.959 893.097 875.152 879.087 -12.872 100 3,583,296,960 5,995,299,314,022 436,747 3,720,613,876,747,873 17 BISNIS-27 391.986 392.303 383.402 384.954 -7.032 27 1,435,241,078 4,475,709,308,610 247,228 2,778,984,081,761,355 18 PEFINDO25 Index 225.818 228.112 224.249 226.050 0.232 25 555,719,167 264,177,635,615 36,004 141,043,651,805,002 19 SRI-KEHATI Index 273.453 273.024 265.711 266.990 -6.463 25 1,316,876,565 3,988,949,679,726 217,059 2,282,708,816,687,498 20 Indeks Saham Syariah Indonesia 139.729 140.293 138.047 138.753 -0.976 445 4,295,332,582 3,330,953,432,835 363,472 2,777,174,459,604,221 21 Indeks IDX30 370.031 370.379 360.613 362.695 -7.336 30 1,934,335,042 4,881,053,334,037 299,722 2,974,524,357,055,900 22 Indeks infobank15 663.648 664.185 637.848 640.549 -23.099 15 749,083,041 2,591,974,276,266 139,772 1,321,707,495,788,424 23 SMinfra18 209.015 209.944 205.087 206.319 -2.696 18 1,172,550,751 2,689,831,258,255 159,890 1,171,030,876,972,068 24 Indeks MNC36 252.032 252.363 246.976 248.271 -3.761 36 2,179,480,595 4,952,229,291,560 305,750 3,027,130,002,353,776 25 Indeks Investor33 323.451 323.443 315.663 316.849 -6.602 33 1,713,653,303 4,316,509,749,112 253,782 2,572,852,102,649,538 26 Pefindo I-Grade 120.060 119.823 116.205 116.820 -3.240 30 1,313,931,494 3,576,761,509,296 207,125 2,046,915,498,830,672 27 IDX SMC Composite 188.522 189.332 187.180 187.965 -0.557 357 4,546,373,165 2,397,786,082,855 304,920 1,983,091,419,393,765 28 IDX SMC Liquid 203.891 205.553 200.599 201.045 -2.846 52 1,830,478,499 1,540,662,456,688 190,011 671,544,401,162,045 29 IDX High Dividend 20 332.254 331.775 323.950 325.400 -6.854 20 1,374,545,633 4,252,868,348,815 224,394 2,625,100,199,564,230 30 IDX BUMN20 236.324 237.211 229.403 231.031 -5.293 20 1,314,452,276 2,620,131,682,473 168,703 1,017,204,390,475,929 31 Jakarta Islamic Index 70 169.180 169.794 166.511 167.388 -1.792 70 2,403,168,902 2,835,631,532,789 259,753 2,009,379,126,767,810 32 Indeks IDX80 95.578 95.804 93.632 94.123 -1.455 80 2,921,485,411 5,720,100,520,572 400,690 3,643,078,396,603,427 33 IDX Value30 81.360 81.655 78.270 78.750 -2.610 30 799,284,812 769,865,745,583 92,246 368,430,145,403,259 34 IDX Growth30 103.753 104.158 101.724 102.300 -1.453 30 1,139,895,102 3,448,915,598,081 197,382 2,254,637,493,392,388 --------------------------------------------------------------------------------------------------------------------------------------------------------------