IDX INDEX LIST ------------------ DATE: Monday, 09 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 5498.540 5364.604 5133.151 5136.809 -361.731 684 6,513,217,778 9,404,817,464,922 507,107 5,939,090,497,326,745 2 Agriculture 1188.578 1187.500 1091.627 1094.450 -94.128 22 177,944,212 113,434,508,200 10,664 69,327,189,913,879 3 Mining 1356.084 1329.136 1269.743 1273.066 -83.018 49 931,462,676 554,786,279,687 62,927 296,257,744,413,274 4 Basic Industry and Chemicals 774.602 750.459 702.296 717.702 -56.900 77 462,873,810 1,224,237,275,780 37,580 568,550,211,224,362 5 Miscellanous Industry 1011.680 987.927 916.238 916.349 -95.331 51 217,233,647 570,995,492,750 20,170 278,046,956,674,750 6 Consumer Goods 1811.155 1761.795 1690.348 1690.348 -120.807 57 250,259,197 662,420,829,896 48,555 969,225,930,089,383 7 Cons., Property & Real Estate 422.183 419.008 396.480 397.890 -24.293 88 1,224,966,680 414,087,244,632 72,232 374,273,799,353,341 8 Infrastruc., Utility & Trans. 995.254 965.987 924.645 924.645 -70.609 79 1,047,222,413 1,075,177,841,039 68,172 648,005,433,039,619 9 Finance 1233.945 1203.606 1151.400 1151.400 -82.545 92 972,814,144 3,191,806,653,186 113,969 2,162,687,363,672,240 10 Trade & Service 665.935 658.738 634.935 640.978 -24.957 169 1,228,440,999 1,597,871,339,752 72,838 572,715,868,945,897 11 Manufacture 1231.864 1196.281 1137.374 1141.777 -90.087 185 930,366,654 2,457,653,598,426 106,305 1,815,823,097,988,495 12 LQ45 887.032 855.563 813.753 813.753 -73.279 45 2,119,469,429 6,913,452,853,296 294,391 3,749,475,901,997,308 13 Jakarta Islamic Index 587.456 566.518 539.180 541.403 -46.053 30 1,108,991,726 3,438,279,569,972 160,162 1,798,174,282,299,180 14 Main Board Index 1537.497 1494.894 1426.761 1426.761 -110.736 335 4,691,108,718 7,895,341,867,659 431,541 5,186,127,988,260,422 15 Development Board Index 966.324 967.250 927.670 946.568 -19.756 349 1,822,109,060 1,509,475,597,263 75,566 752,962,509,066,323 16 KOMPAS100 1109.215 1072.617 1021.321 1021.427 -87.788 100 3,250,497,172 7,523,091,966,641 370,420 4,321,848,042,125,942 17 BISNIS-27 498.127 481.190 459.196 459.196 -38.931 27 1,484,687,842 6,167,809,734,426 208,338 3,314,893,095,803,495 18 PEFINDO25 Index 276.759 272.920 254.688 256.773 -19.986 25 429,027,292 272,349,538,985 27,912 160,213,064,859,138 19 SRI-KEHATI Index 357.181 345.295 329.100 329.100 -28.081 25 1,049,713,754 4,604,934,302,938 185,474 2,796,305,728,765,280 20 Indeks Saham Syariah Indonesia 160.232 156.078 149.479 150.058 -10.174 438 3,817,290,153 4,431,070,638,376 324,002 3,005,152,549,288,278 21 Indeks IDX30 485.728 468.739 445.512 445.512 -40.216 30 1,448,321,651 6,229,579,456,461 246,012 3,468,940,083,927,470 22 Indeks infobank15 944.135 916.517 871.830 871.830 -72.305 15 462,611,476 2,908,060,263,664 108,665 1,798,928,927,003,895 23 SMinfra18 271.905 262.115 246.351 246.674 -25.231 18 1,109,800,265 3,634,968,270,888 132,300 1,565,133,808,887,524 24 Indeks MNC36 309.044 298.591 285.045 285.045 -23.999 36 1,659,784,290 5,291,152,626,926 245,184 3,562,388,322,372,980 25 Indeks Investor33 418.192 404.284 386.408 386.408 -31.784 33 1,455,014,549 5,858,137,485,206 211,766 3,137,681,474,482,307 26 Pefindo I-Grade 158.707 153.859 146.264 146.562 -12.145 30 1,071,913,387 3,878,156,988,788 175,235 2,561,479,509,293,776 27 IDX SMC Composite 221.443 219.135 208.264 208.999 -12.444 358 4,822,567,024 3,736,607,955,829 275,484 2,211,195,550,489,946 28 IDX SMC Liquid 258.465 251.155 233.475 234.204 -24.261 52 1,731,122,305 1,719,969,108,503 166,371 782,255,408,605,704 29 IDX High Dividend 20 445.193 428.507 407.965 407.965 -37.228 20 1,293,415,139 5,914,167,152,911 195,964 3,114,774,102,785,670 30 IDX BUMN20 342.084 331.076 309.695 309.695 -32.389 20 1,063,123,528 2,589,730,895,031 140,467 1,439,666,415,418,489 31 Jakarta Islamic Index 70 196.484 189.557 180.797 181.469 -15.015 70 2,053,986,441 3,992,349,388,771 225,567 2,177,207,827,176,428 32 Indeks IDX80 123.957 119.522 113.467 113.467 -10.490 80 2,856,566,872 7,402,105,073,341 348,339 4,239,065,061,467,828 33 IDX Value30 113.699 108.713 101.362 101.564 -12.135 30 988,904,514 1,307,879,841,693 104,255 485,824,317,022,836 34 IDX Growth30 128.701 124.386 118.921 118.921 -9.780 30 1,097,682,655 4,752,305,625,104 161,981 2,619,199,629,183,944 --------------------------------------------------------------------------------------------------------------------------------------------------------------