IDX INDEX LIST ------------------ DATE: Wednesday, 18 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 4456.749 4473.824 4284.675 4330.674 -126.075 686 8,311,468,855 8,106,923,217,913 464,059 5,010,779,790,707,955 2 Agriculture 905.075 908.348 866.750 873.849 -31.226 22 96,006,586 60,557,120,722 5,363 55,353,383,586,122 3 Mining 1108.307 1109.309 1075.542 1081.176 -27.131 49 872,963,762 588,201,719,504 49,123 251,585,387,294,970 4 Basic Industry and Chemicals 565.967 566.131 534.494 552.363 -13.604 77 301,361,145 473,659,360,665 35,943 437,571,796,845,177 5 Miscellanous Industry 787.148 796.743 745.636 765.550 -21.598 51 179,006,857 305,285,246,710 18,918 232,290,072,142,050 6 Consumer Goods 1520.040 1536.700 1455.591 1462.792 -57.248 57 255,437,583 671,905,198,817 54,456 838,976,004,114,401 7 Cons., Property & Real Estate 343.103 343.130 330.721 338.427 -4.676 89 851,165,023 248,954,918,789 41,587 318,844,646,637,761 8 Infrastruc., Utility & Trans. 774.370 794.157 732.583 744.559 -29.811 79 926,732,074 965,407,928,295 68,517 521,798,167,184,836 9 Finance 1009.940 1029.307 962.618 976.924 -33.016 92 845,403,149 3,123,890,448,153 134,681 1,834,967,180,868,401 10 Trade & Service 577.756 577.703 569.521 577.633 -0.123 170 3,983,392,676 1,669,061,276,258 55,471 519,393,152,034,237 11 Manufacture 980.148 983.672 937.761 948.609 -31.539 185 735,805,585 1,450,849,806,192 109,317 1,508,837,873,101,628 12 LQ45 683.658 689.472 647.154 655.633 -28.025 45 2,233,947,917 5,585,449,182,834 315,898 3,037,640,189,593,031 13 Jakarta Islamic Index 452.125 456.546 428.191 434.494 -17.631 30 1,160,888,826 2,087,680,845,666 156,525 1,443,095,004,925,255 14 Main Board Index 1225.835 1231.480 1173.448 1183.694 -42.141 336 6,813,514,126 7,199,689,969,077 396,449 4,303,295,585,184,959 15 Development Board Index 876.043 885.209 864.085 885.209 9.166 350 1,497,954,729 907,233,248,836 67,610 707,484,205,522,996 16 KOMPAS100 861.389 866.610 817.999 827.891 -33.498 100 3,301,235,374 6,242,035,412,718 374,881 3,503,051,187,301,672 17 BISNIS-27 393.196 397.857 372.813 378.119 -15.077 27 1,476,034,654 4,996,609,623,530 259,832 2,729,608,314,218,425 18 PEFINDO25 Index 211.861 212.186 205.583 206.871 -4.990 25 334,717,355 145,771,552,076 22,771 129,076,697,479,006 19 SRI-KEHATI Index 282.708 287.211 267.650 271.342 -11.366 25 1,178,249,421 4,416,678,037,976 219,445 2,305,544,939,941,358 20 Indeks Saham Syariah Indonesia 129.187 129.877 124.292 125.809 -3.378 440 6,379,659,902 4,149,956,516,140 285,495 2,523,006,136,076,395 21 Indeks IDX30 375.503 379.123 355.491 360.593 -14.910 30 1,699,363,601 5,106,892,975,740 276,618 2,830,221,729,167,505 22 Indeks infobank15 751.796 771.084 709.598 723.579 -28.217 15 618,317,254 2,980,181,863,630 130,536 1,493,031,551,623,851 23 SMinfra18 194.501 196.507 183.638 186.259 -8.242 18 1,105,631,208 2,808,725,817,100 139,888 1,234,151,703,057,163 24 Indeks MNC36 242.625 245.058 230.128 233.320 -9.305 36 1,816,229,365 4,957,533,531,377 263,411 2,915,945,317,400,435 25 Indeks Investor33 332.811 336.842 315.474 319.576 -13.235 33 1,611,514,672 4,818,052,834,936 253,641 2,594,996,880,778,558 26 Pefindo I-Grade 123.105 124.502 116.293 118.506 -4.599 30 1,315,628,525 3,952,017,278,828 190,862 2,082,443,311,202,114 27 IDX SMC Composite 182.105 182.105 177.028 178.189 -3.916 358 6,418,142,510 3,467,874,857,133 213,331 1,885,336,009,016,615 28 IDX SMC Liquid 184.224 184.196 174.626 175.223 -9.001 52 1,533,107,473 1,295,934,511,885 127,022 585,257,693,911,044 29 IDX High Dividend 20 342.583 346.610 323.736 328.221 -14.362 20 1,310,871,629 4,621,932,779,750 230,672 2,565,214,900,949,950 30 IDX BUMN20 252.475 256.000 236.316 238.317 -14.158 20 1,219,999,401 2,740,574,368,195 141,578 1,133,488,385,654,709 31 Jakarta Islamic Index 70 151.403 152.615 144.080 145.971 -5.432 70 2,031,756,604 2,673,279,914,842 219,105 1,751,399,601,324,188 32 Indeks IDX80 94.323 95.001 89.483 90.511 -3.812 80 2,999,613,399 6,136,599,053,370 359,240 3,433,509,088,116,791 33 IDX Value30 79.114 79.402 74.326 74.816 -4.298 30 913,135,360 1,012,031,849,334 85,232 360,708,836,922,919 34 IDX Growth30 101.440 102.585 96.480 97.614 -3.826 30 1,306,148,546 3,950,183,893,448 213,500 2,182,851,459,094,217 --------------------------------------------------------------------------------------------------------------------------------------------------------------