IDX INDEX LIST ------------------ DATE: Wednesday, 20 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 4548.656 4561.554 4521.470 4545.952 -2.704 692 31,050,543,296 40,409,670,037,824 463,336 5,256,378,096,638,919 2 Agriculture 973.819 980.795 962.456 967.751 -6.068 22 51,743,908 42,609,985,628 3,996 61,301,554,078,816 3 Mining 1245.662 1253.064 1236.044 1239.096 -6.566 49 1,058,706,756 470,884,534,643 31,162 288,366,229,330,006 4 Basic Industry and Chemicals 672.042 686.713 670.321 681.050 9.008 78 471,650,913 401,282,065,377 40,198 540,266,354,578,853 5 Miscellanous Industry 749.363 753.775 738.946 752.304 2.941 52 232,047,024 265,000,965,550 16,221 228,491,896,274,360 6 Consumer Goods 1870.178 1877.665 1811.029 1821.765 -48.413 58 225,749,214 681,990,237,456 50,288 1,045,184,525,018,442 7 Cons., Property & Real Estate 326.048 326.502 317.433 319.651 -6.397 90 1,124,218,414 200,760,411,295 59,349 294,484,243,032,088 8 Infrastruc., Utility & Trans. 876.334 874.915 857.676 860.370 -15.964 78 925,616,876 1,043,306,577,106 74,056 602,141,294,266,935 9 Finance 867.444 889.853 866.795 886.805 19.361 93 26,065,233,121 36,696,498,786,069 118,821 1,667,832,730,895,876 10 Trade & Service 588.032 589.784 582.225 587.115 -0.917 172 895,577,070 607,336,474,700 69,245 528,309,269,163,543 11 Manufacture 1152.035 1156.364 1135.239 1139.635 -12.400 188 929,447,151 1,348,273,268,383 106,707 1,813,942,775,871,655 12 LQ45 671.071 675.096 664.185 672.138 1.067 45 1,848,536,829 5,404,489,874,178 241,591 3,227,191,875,720,887 13 Jakarta Islamic Index 516.698 518.321 508.283 510.716 -5.982 30 877,773,670 2,094,499,265,085 131,488 1,696,292,513,214,700 14 Main Board Index 1252.062 1255.862 1240.877 1249.277 -2.785 336 29,186,749,119 39,505,483,257,226 372,379 4,542,548,050,152,926 15 Development Board Index 889.408 902.428 888.189 898.214 8.806 356 1,863,794,177 904,186,780,598 90,957 713,830,046,485,993 16 KOMPAS100 886.468 889.799 880.390 886.744 0.276 100 27,753,541,331 39,416,223,748,732 303,712 3,753,021,939,376,977 17 BISNIS-27 387.324 389.203 383.275 387.582 0.258 27 1,379,345,003 4,899,285,390,974 178,891 2,797,956,561,092,955 18 PEFINDO25 Index 229.928 231.394 226.138 227.774 -2.154 25 572,289,000 195,917,925,200 34,077 142,118,982,179,068 19 SRI-KEHATI Index 267.385 270.262 265.092 268.994 1.609 25 1,412,144,241 4,398,076,762,130 149,582 2,299,839,786,834,431 20 Indeks Saham Syariah Indonesia 141.627 141.933 139.710 140.270 -1.357 445 4,103,983,040 3,194,956,289,878 317,141 2,807,548,200,315,000 21 Indeks IDX30 367.327 370.138 363.674 368.374 1.047 30 1,544,185,862 5,025,370,956,584 195,753 2,991,726,868,650,135 22 Indeks infobank15 626.590 647.061 625.998 643.818 17.228 15 25,535,398,343 36,397,740,499,992 95,208 1,328,452,020,982,200 23 SMinfra18 211.361 212.013 208.754 210.873 -0.488 18 1,168,798,029 2,884,485,605,700 112,424 1,208,624,652,911,830 24 Indeks MNC36 250.449 251.405 248.157 250.238 -0.211 36 1,916,081,423 5,149,031,529,441 217,597 3,051,109,755,861,780 25 Indeks Investor33 318.062 320.196 314.717 318.747 0.685 33 1,493,132,899 4,766,975,603,592 178,612 2,588,265,830,637,164 26 Pefindo I-Grade 117.096 119.553 116.738 119.035 1.939 30 26,037,634,292 37,388,147,958,402 143,519 2,073,521,068,363,220 27 IDX SMC Composite 189.776 190.020 188.549 189.181 -0.595 357 29,181,524,578 35,426,226,385,051 252,975 1,995,918,860,528,649 28 IDX SMC Liquid 206.208 206.784 203.476 204.237 -1.971 52 25,985,741,140 34,305,962,914,110 123,804 682,205,433,097,535 29 IDX High Dividend 20 332.415 334.615 328.489 333.071 0.656 20 1,321,474,219 4,653,409,942,747 163,777 2,642,289,709,477,265 30 IDX BUMN20 234.634 238.156 231.907 237.294 2.660 20 1,199,519,080 2,699,723,737,740 107,011 1,053,839,685,180,268 31 Jakarta Islamic Index 70 171.608 172.100 169.001 169.763 -1.845 70 2,125,201,134 2,512,659,716,003 205,109 2,037,896,339,297,818 32 Indeks IDX80 95.678 96.042 94.785 95.710 0.032 80 27,243,260,431 39,113,845,500,532 289,956 3,675,551,294,622,184 33 IDX Value30 79.594 80.201 78.860 79.185 -0.409 30 591,412,068 692,868,306,472 68,292 369,639,464,650,027 34 IDX Growth30 103.145 103.426 101.638 102.589 -0.556 30 1,285,609,327 3,944,717,148,749 148,213 2,248,372,176,380,988 --------------------------------------------------------------------------------------------------------------------------------------------------------------