IDX INDEX LIST ------------------ DATE: Monday, 18 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 4507.607 4527.968 4487.179 4511.058 3.451 692 6,074,264,297 6,496,262,528,217 503,662 5,216,034,596,285,548 2 Agriculture 956.504 962.284 944.879 955.503 -1.001 22 24,733,300 24,446,439,500 3,988 60,525,697,364,311 3 Mining 1219.609 1249.681 1220.378 1249.091 29.482 49 947,097,360 530,633,853,730 51,235 290,697,519,265,442 4 Basic Industry and Chemicals 680.116 686.812 664.807 666.611 -13.505 78 228,704,446 424,505,227,605 40,523 528,812,069,818,661 5 Miscellanous Industry 715.688 748.975 715.585 743.583 27.895 52 337,429,130 427,286,033,900 16,911 225,843,334,214,921 6 Consumer Goods 1889.131 1906.120 1870.578 1884.662 -4.469 58 250,443,524 565,597,943,050 42,168 1,081,270,193,088,217 7 Cons., Property & Real Estate 320.318 321.996 317.632 319.545 -0.773 90 947,044,600 230,380,140,201 45,048 294,384,876,271,429 8 Infrastruc., Utility & Trans. 846.282 868.821 846.557 866.910 20.628 78 951,879,948 804,320,984,870 92,009 606,718,871,088,516 9 Finance 856.981 860.721 849.163 850.862 -6.119 93 1,589,789,571 2,824,581,156,842 122,743 1,600,232,579,746,068 10 Trade & Service 586.515 588.772 582.938 586.271 -0.244 172 797,142,418 664,510,748,519 89,037 527,549,455,427,983 11 Manufacture 1156.465 1163.285 1146.815 1153.446 -3.019 188 816,577,100 1,417,389,204,555 99,602 1,835,925,597,121,799 12 LQ45 657.099 663.623 653.550 660.470 3.371 45 2,051,558,773 5,068,208,725,931 284,408 3,202,971,278,613,717 13 Jakarta Islamic Index 509.293 513.990 505.060 513.555 4.262 30 1,012,318,849 2,134,849,263,535 160,518 1,705,721,090,548,324 14 Main Board Index 1239.082 1246.144 1233.960 1241.590 2.508 336 4,360,918,376 5,810,625,124,548 420,067 4,514,595,999,694,896 15 Development Board Index 889.068 890.227 879.918 882.616 -6.452 356 1,713,345,921 685,637,403,669 83,595 701,438,596,590,652 16 KOMPAS100 877.496 883.274 871.875 879.109 1.613 100 2,973,336,576 5,719,665,155,261 355,108 3,720,705,191,756,199 17 BISNIS-27 382.297 385.409 379.875 383.585 1.288 27 1,492,862,767 4,472,990,878,386 206,843 2,769,102,624,941,010 18 PEFINDO25 Index 228.914 234.825 228.914 230.848 1.934 25 510,117,634 278,048,082,600 41,259 144,037,291,869,927 19 SRI-KEHATI Index 263.687 265.555 261.453 264.240 0.553 25 1,159,053,031 3,819,082,263,376 162,925 2,259,191,750,526,477 20 Indeks Saham Syariah Indonesia 140.073 140.951 139.431 140.830 0.757 445 3,998,700,545 3,198,363,252,255 336,079 2,818,751,023,350,128 21 Indeks IDX30 359.956 363.236 357.643 361.318 1.362 30 1,554,306,871 4,572,792,937,621 222,170 2,967,703,575,786,675 22 Indeks infobank15 619.681 623.109 612.494 613.865 -5.816 15 752,488,202 2,554,983,491,106 94,351 1,266,647,816,973,740 23 SMinfra18 205.231 210.520 204.750 208.142 2.911 18 1,107,977,163 2,587,849,159,531 130,740 1,153,302,279,355,861 24 Indeks MNC36 247.731 249.587 246.154 248.136 0.405 36 1,928,281,689 4,657,036,080,351 242,966 3,025,484,747,598,490 25 Indeks Investor33 313.809 315.805 311.208 314.254 0.445 33 1,482,648,674 4,171,171,099,441 193,530 2,551,781,169,050,723 26 Pefindo I-Grade 114.942 115.809 113.924 114.511 -0.431 30 1,219,373,789 3,360,637,099,931 151,375 2,003,623,446,121,230 27 IDX SMC Composite 187.951 189.114 187.958 188.912 0.961 357 3,927,811,817 2,158,383,508,211 293,349 1,993,090,882,855,235 28 IDX SMC Liquid 201.786 205.738 201.931 205.318 3.532 52 1,467,457,792 1,303,669,589,960 164,435 685,815,503,577,009 29 IDX High Dividend 20 321.798 326.579 320.699 325.904 4.106 20 1,336,191,314 4,257,469,240,576 185,333 2,619,351,986,212,310 30 IDX BUMN20 225.782 230.900 224.782 228.015 2.233 20 1,108,138,775 2,274,635,576,456 120,798 997,830,525,637,144 31 Jakarta Islamic Index 70 169.334 170.825 168.132 170.592 1.258 70 2,019,642,293 2,679,485,080,735 233,000 2,047,839,197,937,726 32 Indeks IDX80 93.911 94.913 93.394 94.433 0.522 80 2,734,233,176 5,598,417,727,661 337,847 3,643,071,554,110,510 33 IDX Value30 76.756 78.308 76.315 78.279 1.523 30 856,395,916 828,076,279,220 86,937 363,261,579,219,738 34 IDX Growth30 101.682 102.342 101.108 101.572 -0.110 30 1,068,949,738 3,328,184,847,456 150,176 2,232,698,901,191,119 --------------------------------------------------------------------------------------------------------------------------------------------------------------