IDX INDEX LIST ------------------ DATE: Wednesday, 04 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 5518.628 5651.855 5516.805 5650.136 131.508 682 5,842,954,699 6,904,688,556,077 542,352 6,532,126,494,071,642 2 Agriculture 1180.196 1193.960 1172.070 1192.549 12.353 22 110,936,534 58,294,904,300 9,051 75,541,238,534,066 3 Mining 1353.011 1381.587 1347.477 1378.188 25.177 49 740,432,811 566,768,536,131 56,888 320,727,307,263,189 4 Basic Industry and Chemicals 767.740 803.011 764.056 797.483 29.743 77 443,131,609 573,428,222,356 55,722 631,743,613,362,845 5 Miscellanous Industry 1040.195 1058.463 1036.611 1053.655 13.460 51 133,982,200 316,544,522,674 14,476 319,709,509,840,490 6 Consumer Goods 1796.739 1843.355 1789.787 1835.053 38.314 57 241,346,199 569,122,010,714 47,126 1,052,198,014,439,197 7 Cons., Property & Real Estate 430.408 436.624 428.224 436.624 6.216 88 1,147,669,452 421,319,442,946 65,039 410,697,283,797,452 8 Infrastruc., Utility & Trans. 981.827 1024.538 979.904 1021.260 39.433 78 1,026,605,078 1,095,748,908,713 107,545 715,335,475,884,411 9 Finance 1245.122 1275.213 1247.049 1274.656 29.534 92 679,472,884 2,639,649,942,917 61,480 2,394,202,838,754,404 10 Trade & Service 677.328 684.999 675.346 684.999 7.671 168 1,319,377,932 663,812,065,326 125,025 611,971,212,195,588 11 Manufacture 1228.689 1263.425 1224.052 1259.887 31.198 185 818,460,008 1,459,094,755,744 117,324 2,003,651,137,642,532 12 LQ45 891.939 923.961 892.137 922.508 30.569 45 1,698,374,854 5,370,078,528,564 263,976 4,233,928,085,363,579 13 Jakarta Islamic Index 583.014 605.247 581.234 604.524 21.510 30 999,370,705 2,423,774,687,118 170,654 2,007,820,460,296,015 14 Main Board Index 1542.575 1584.135 1541.733 1583.587 41.012 335 4,346,458,719 6,229,164,735,574 414,727 5,756,158,100,017,022 15 Development Board Index 972.286 977.802 969.860 976.052 3.766 347 1,496,495,980 675,523,820,503 127,625 775,968,394,054,620 16 KOMPAS100 1112.265 1147.290 1111.842 1146.335 34.070 100 3,395,530,254 6,070,486,204,184 355,731 4,850,356,960,425,110 17 BISNIS-27 499.573 516.439 499.847 515.701 16.128 27 1,054,297,414 4,539,633,681,286 155,044 3,722,801,357,552,320 18 PEFINDO25 Index 279.461 286.235 277.950 286.235 6.774 25 344,522,174 208,105,590,920 25,041 178,582,460,969,949 19 SRI-KEHATI Index 359.307 370.790 359.644 370.544 11.237 25 984,237,568 3,957,663,638,825 122,423 3,148,441,634,238,473 20 Indeks Saham Syariah Indonesia 160.018 164.164 159.700 164.120 4.102 437 4,192,863,022 3,484,124,409,341 388,064 3,286,669,726,763,372 21 Indeks IDX30 487.714 505.774 488.181 504.851 17.137 30 1,319,233,766 4,797,458,135,920 207,232 3,913,701,195,179,825 22 Indeks infobank15 956.769 982.954 958.585 981.928 25.159 15 455,818,494 2,509,330,610,587 56,301 2,026,105,305,905,984 23 SMinfra18 271.961 284.382 271.972 283.475 11.514 18 959,940,205 2,878,965,347,522 102,761 1,779,584,498,045,795 24 Indeks MNC36 310.791 319.986 310.786 319.737 8.946 36 1,437,322,971 4,692,348,174,474 202,780 3,995,951,707,052,295 25 Indeks Investor33 419.658 433.594 419.999 433.188 13.530 33 1,475,108,557 4,346,485,682,552 165,130 3,517,540,900,901,278 26 Pefindo I-Grade 159.503 164.509 159.750 164.437 4.934 30 1,073,437,786 3,635,667,303,907 118,801 2,872,122,432,087,854 27 IDX SMC Composite 221.767 225.552 221.089 225.552 3.785 358 3,961,536,106 2,640,071,544,500 342,332 2,386,297,472,555,171 28 IDX SMC Liquid 258.377 267.050 256.323 266.881 8.504 52 1,618,536,624 1,725,084,831,408 193,349 891,399,286,276,825 29 IDX High Dividend 20 446.525 463.599 446.816 462.638 16.113 20 958,990,511 4,142,556,002,759 137,679 3,507,550,540,756,725 30 IDX BUMN20 341.858 355.216 341.209 354.436 12.578 20 1,043,569,286 2,727,423,636,705 92,880 1,634,111,443,944,295 31 Jakarta Islamic Index 70 195.232 202.136 194.716 201.931 6.699 70 2,279,688,834 3,004,200,239,070 242,565 2,422,700,905,552,193 32 Indeks IDX80 124.344 128.715 124.280 128.548 4.204 80 2,598,716,954 5,913,608,203,484 314,372 4,761,841,471,153,099 33 IDX Value30 115.100 120.050 113.531 119.685 4.585 30 805,308,758 1,237,615,195,391 83,281 570,774,695,944,837 34 IDX Growth30 128.469 133.503 128.443 133.199 4.730 30 850,440,238 3,446,591,944,181 124,467 2,913,221,379,979,713 --------------------------------------------------------------------------------------------------------------------------------------------------------------