IDX INDEX LIST ------------------ DATE: Friday, 15 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 4513.834 4540.421 4460.273 4507.607 -6.227 692 5,668,353,212 7,198,112,807,577 541,473 5,212,041,793,704,941 2 Agriculture 948.840 956.709 943.766 956.504 7.664 22 34,612,200 25,821,026,100 4,539 60,589,092,645,325 3 Mining 1221.227 1233.059 1213.335 1219.609 -1.618 49 857,048,610 376,145,230,251 50,309 283,833,892,815,294 4 Basic Industry and Chemicals 672.777 683.434 669.417 680.116 7.339 78 245,773,353 357,805,762,456 44,297 539,525,718,285,392 5 Miscellanous Industry 697.998 718.139 696.656 715.688 17.690 52 143,573,950 268,130,858,600 16,125 217,370,879,402,745 6 Consumer Goods 1854.023 1895.551 1838.941 1889.131 35.108 58 326,240,728 726,356,462,586 45,979 1,083,834,080,061,115 7 Cons., Property & Real Estate 317.367 322.323 317.351 320.318 2.951 90 686,165,581 221,745,767,485 48,033 295,096,402,797,763 8 Infrastruc., Utility & Trans. 838.302 846.973 826.921 846.282 7.980 78 957,396,436 854,276,533,610 91,397 592,281,768,895,446 9 Finance 880.487 888.936 845.774 856.981 -23.506 93 1,420,198,798 3,591,439,567,549 163,653 1,611,740,818,517,223 10 Trade & Service 589.560 592.266 580.767 586.515 -3.045 172 997,343,556 776,391,598,940 77,141 527,769,140,284,638 11 Manufacture 1136.777 1159.642 1130.459 1156.465 19.688 188 715,588,031 1,352,293,083,642 106,401 1,840,730,677,749,252 12 LQ45 661.524 667.613 648.652 657.099 -4.425 45 2,536,570,908 6,040,592,237,117 343,192 3,196,367,649,386,749 13 Jakarta Islamic Index 503.174 510.646 500.198 509.293 6.119 30 1,197,234,783 2,123,835,105,076 162,231 1,691,567,577,392,812 14 Main Board Index 1240.249 1248.597 1223.466 1239.082 -1.167 336 4,190,070,894 6,521,598,050,506 457,871 4,505,474,337,797,073 15 Development Board Index 892.789 894.387 880.141 889.068 -3.721 356 1,478,282,318 676,514,757,071 83,602 706,567,455,907,868 16 KOMPAS100 879.087 886.144 864.576 877.496 -1.591 100 3,535,136,484 6,669,598,972,417 416,315 3,713,876,938,499,857 17 BISNIS-27 384.954 388.269 377.809 382.297 -2.657 27 1,661,511,919 5,171,363,369,357 250,644 2,759,802,855,597,040 18 PEFINDO25 Index 226.050 229.851 225.107 228.914 2.864 25 568,544,640 222,324,548,400 38,789 142,830,578,628,838 19 SRI-KEHATI Index 266.990 269.520 260.118 263.687 -3.303 25 1,534,899,106 4,755,470,054,351 226,649 2,254,468,947,856,713 20 Indeks Saham Syariah Indonesia 138.753 140.233 138.188 140.073 1.320 445 3,585,788,703 3,069,918,613,012 330,955 2,803,596,031,137,697 21 Indeks IDX30 362.695 366.018 355.374 359.956 -2.739 30 2,083,607,150 5,631,932,169,411 290,567 2,965,656,079,879,420 22 Indeks infobank15 640.549 648.187 609.913 619.681 -20.868 15 977,050,562 3,441,842,888,895 151,582 1,278,647,298,748,866 23 SMinfra18 206.319 208.207 202.493 205.231 -1.088 18 1,408,495,026 3,136,842,012,490 163,255 1,147,492,348,866,935 24 Indeks MNC36 248.271 250.557 243.727 247.731 -0.540 36 2,447,485,588 5,765,174,491,397 310,278 3,020,542,697,621,217 25 Indeks Investor33 316.849 319.793 309.946 313.809 -3.040 33 1,777,948,002 4,996,764,127,097 252,695 2,548,170,594,154,777 26 Pefindo I-Grade 116.820 117.982 113.555 114.942 -1.878 30 1,523,031,271 4,226,021,269,615 213,827 2,011,270,507,158,839 27 IDX SMC Composite 187.965 189.009 186.771 187.951 -0.014 357 3,327,180,926 2,020,197,005,031 259,105 1,982,949,190,318,411 28 IDX SMC Liquid 201.045 203.613 198.736 201.786 0.741 52 1,641,909,942 1,287,911,609,926 161,909 674,018,587,833,737 29 IDX High Dividend 20 325.400 328.039 318.245 321.798 -3.602 20 1,631,395,106 5,094,340,085,211 232,885 2,610,334,343,611,340 30 IDX BUMN20 231.031 233.815 223.526 225.782 -5.249 20 1,430,323,857 2,945,663,052,650 161,102 992,751,357,078,792 31 Jakarta Islamic Index 70 167.388 169.580 166.377 169.334 1.946 70 2,057,793,021 2,554,460,454,588 227,056 2,032,733,541,788,729 32 Indeks IDX80 94.123 94.872 92.613 93.911 -0.212 80 3,099,121,784 6,394,396,233,817 390,242 3,636,533,108,133,260 33 IDX Value30 78.750 79.806 76.549 76.756 -1.994 30 768,935,999 823,415,559,306 85,757 358,246,450,901,435 34 IDX Growth30 102.300 103.058 100.379 101.682 -0.618 30 1,353,526,569 4,153,269,700,631 199,852 2,237,883,438,790,035 --------------------------------------------------------------------------------------------------------------------------------------------------------------