IDX INDEX LIST ------------------ DATE: Thursday, 05 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 5650.136 5715.941 5613.719 5638.130 -12.006 682 6,024,507,261 7,031,905,364,676 472,882 6,518,259,824,230,135 2 Agriculture 1192.549 1217.719 1192.549 1200.117 7.568 22 164,214,700 85,494,146,300 9,785 76,020,641,415,048 3 Mining 1378.188 1393.044 1366.757 1370.424 -7.764 49 813,550,408 515,491,817,088 47,703 318,919,921,181,522 4 Basic Industry and Chemicals 797.483 813.670 790.429 793.454 -4.029 77 342,872,628 487,290,948,460 47,368 628,559,196,437,423 5 Miscellanous Industry 1053.655 1065.359 1041.808 1064.481 10.826 51 299,825,324 381,593,547,740 16,115 322,994,664,512,221 6 Consumer Goods 1835.053 1867.247 1830.713 1837.880 2.827 57 299,217,422 544,694,260,600 53,802 1,053,818,767,297,542 7 Cons., Property & Real Estate 436.624 440.951 431.682 431.682 -4.942 88 1,128,603,978 354,328,984,041 57,804 406,053,848,403,353 8 Infrastruc., Utility & Trans. 1021.260 1027.353 1010.208 1021.411 0.151 78 892,391,588 917,083,183,845 82,757 715,441,120,326,513 9 Finance 1274.656 1290.870 1266.161 1272.950 -1.706 92 1,196,643,073 2,715,618,929,682 79,342 2,390,997,325,015,485 10 Trade & Service 684.999 690.388 673.230 677.705 -7.294 168 887,188,140 1,030,309,546,920 78,206 605,454,339,641,028 11 Manufacture 1259.887 1281.523 1253.142 1260.965 1.078 185 941,915,374 1,413,578,756,800 117,285 2,005,372,628,247,186 12 LQ45 922.508 935.479 912.602 919.685 -2.823 45 1,437,999,993 4,857,243,653,175 224,579 4,222,097,899,228,477 13 Jakarta Islamic Index 604.524 612.745 599.221 603.403 -1.121 30 839,065,288 2,175,373,385,925 132,996 2,004,096,197,193,200 14 Main Board Index 1583.587 1603.812 1572.029 1580.990 -2.597 335 4,330,858,203 6,022,697,548,552 374,560 5,746,717,808,010,755 15 Development Board Index 976.052 981.530 968.513 970.470 -5.582 347 1,693,649,058 1,009,207,816,124 98,322 771,542,016,219,380 16 KOMPAS100 1146.335 1163.001 1136.099 1143.633 -2.702 100 2,858,121,152 5,606,080,510,154 295,473 4,838,924,244,809,410 17 BISNIS-27 515.701 523.207 510.850 514.582 -1.119 27 946,854,110 4,115,532,567,395 152,438 3,714,722,585,853,940 18 PEFINDO25 Index 286.235 289.256 280.853 282.951 -3.284 25 448,262,600 375,303,280,300 29,011 176,533,984,793,917 19 SRI-KEHATI Index 370.544 375.739 367.309 370.108 -0.436 25 839,248,629 3,586,091,243,789 120,244 3,144,739,701,565,228 20 Indeks Saham Syariah Indonesia 164.120 165.944 163.032 163.800 -0.320 437 3,774,200,872 3,613,215,611,694 317,144 3,280,258,334,929,060 21 Indeks IDX30 504.851 511.890 499.585 503.624 -1.227 30 1,130,852,357 4,276,220,255,025 172,473 3,903,428,344,459,385 22 Indeks infobank15 981.928 996.243 973.403 978.618 -3.310 15 512,522,772 2,413,522,882,360 70,626 2,019,274,447,360,610 23 SMinfra18 283.475 286.814 279.738 280.985 -2.490 18 819,743,458 2,704,336,174,485 99,549 1,769,129,772,431,489 24 Indeks MNC36 319.737 324.136 316.898 319.059 -0.678 36 1,240,763,564 4,182,919,834,980 166,835 3,987,481,325,112,850 25 Indeks Investor33 433.188 439.300 429.302 432.483 -0.705 33 1,068,664,961 3,879,526,977,340 150,421 3,511,819,245,184,484 26 Pefindo I-Grade 164.437 166.459 162.973 164.017 -0.420 30 992,588,169 3,330,875,102,160 122,607 2,865,186,673,301,793 27 IDX SMC Composite 225.552 227.916 224.618 225.047 -0.505 358 4,498,823,015 3,195,546,966,790 289,082 2,380,964,784,920,852 28 IDX SMC Liquid 266.881 271.619 264.035 265.582 -1.299 52 1,431,515,412 1,641,889,559,420 148,345 887,062,375,331,162 29 IDX High Dividend 20 462.638 467.798 457.645 461.276 -1.362 20 915,590,313 3,912,664,073,175 141,035 3,501,156,537,089,925 30 IDX BUMN20 354.436 359.474 350.484 352.528 -1.908 20 924,145,704 2,648,338,645,015 92,122 1,627,427,395,681,274 31 Jakarta Islamic Index 70 201.931 204.680 200.241 201.555 -0.376 70 1,937,817,473 2,713,671,491,772 197,646 2,418,184,479,685,253 32 Indeks IDX80 128.548 130.384 127.253 128.272 -0.276 80 2,368,578,002 5,441,687,397,310 267,484 4,750,422,229,804,445 33 IDX Value30 119.685 122.013 117.446 118.058 -1.627 30 741,932,605 1,065,879,981,535 69,819 564,550,587,216,545 34 IDX Growth30 133.199 135.133 131.783 132.735 -0.464 30 877,088,867 3,055,978,946,440 123,737 2,901,383,347,109,854 --------------------------------------------------------------------------------------------------------------------------------------------------------------