IDX INDEX LIST ------------------ DATE: Tuesday, 19 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 4511.058 4609.042 4519.507 4548.656 37.598 692 7,595,397,167 8,625,472,381,430 573,191 5,259,502,730,823,614 2 Agriculture 955.503 973.819 957.657 973.819 18.316 22 90,571,269 75,130,335,763 9,301 61,685,912,181,848 3 Mining 1249.091 1269.013 1244.165 1245.662 -3.429 49 876,464,015 464,092,233,626 47,125 289,899,282,284,699 4 Basic Industry and Chemicals 666.611 686.157 666.611 672.042 5.431 78 276,495,538 318,954,352,850 42,826 533,120,340,690,150 5 Miscellanous Industry 743.583 763.085 747.594 749.363 5.780 52 175,032,534 334,981,683,300 17,908 227,598,916,986,268 6 Consumer Goods 1884.662 1908.124 1867.303 1870.178 -14.484 58 287,619,467 569,975,530,785 52,346 1,072,960,300,358,336 7 Cons., Property & Real Estate 319.545 331.181 319.691 326.048 6.503 90 943,075,512 267,650,512,189 60,760 300,377,297,388,889 8 Infrastruc., Utility & Trans. 866.910 885.039 867.430 876.334 9.424 78 2,180,432,993 2,797,995,804,110 92,778 613,313,811,447,215 9 Finance 850.862 884.391 856.056 867.444 16.582 93 1,964,706,072 3,221,446,701,504 169,918 1,631,413,310,281,628 10 Trade & Service 586.271 593.223 584.171 588.032 1.761 172 800,999,767 575,245,227,303 80,229 529,133,559,204,581 11 Manufacture 1153.446 1173.632 1151.671 1152.035 -1.411 188 739,147,539 1,223,911,566,935 113,080 1,833,679,558,034,754 12 LQ45 660.470 683.700 663.134 671.071 10.601 45 3,767,731,582 7,309,924,442,541 325,763 3,230,969,186,782,995 13 Jakarta Islamic Index 513.555 523.790 513.664 516.698 3.143 30 1,132,619,272 2,180,869,665,760 175,510 1,716,161,314,092,343 14 Main Board Index 1241.590 1271.822 1244.277 1252.062 10.472 336 6,028,551,336 8,000,935,507,312 479,873 4,552,673,084,383,933 15 Development Board Index 882.616 891.845 880.275 889.408 6.792 356 1,566,845,831 624,536,874,118 93,318 706,829,646,439,681 16 KOMPAS100 879.109 903.890 881.417 886.468 7.359 100 4,909,121,502 7,960,059,113,340 401,629 3,751,853,595,399,662 17 BISNIS-27 383.585 395.617 384.939 387.324 3.739 27 1,632,552,889 4,610,200,240,631 232,093 2,796,092,093,942,130 18 PEFINDO25 Index 230.848 234.289 229.250 229.928 -0.920 25 578,595,371 250,419,886,525 44,101 143,463,401,188,396 19 SRI-KEHATI Index 264.240 273.356 265.382 267.385 3.145 25 1,498,351,414 4,170,270,563,004 198,130 2,286,085,934,560,247 20 Indeks Saham Syariah Indonesia 140.830 142.966 140.848 141.627 0.797 445 3,933,659,413 3,163,153,870,891 378,624 2,834,705,114,378,908 21 Indeks IDX30 361.318 374.621 362.925 367.327 6.009 30 1,822,404,885 4,743,949,038,541 253,134 2,992,175,639,486,165 22 Indeks infobank15 613.865 644.282 618.600 626.590 12.725 15 1,021,708,114 2,905,503,585,081 129,538 1,292,903,330,264,542 23 SMinfra18 208.142 214.874 208.638 211.361 3.219 18 2,809,304,280 5,027,011,371,960 151,224 1,194,692,190,638,812 24 Indeks MNC36 248.136 255.919 248.937 250.449 2.313 36 2,225,037,732 4,965,775,151,251 274,528 3,053,679,640,421,520 25 Indeks Investor33 314.254 324.553 315.457 318.062 3.808 33 3,137,864,722 6,332,651,208,876 226,893 2,582,705,396,458,436 26 Pefindo I-Grade 114.511 119.273 115.143 117.096 2.585 30 1,433,148,741 3,629,379,755,752 175,404 2,039,382,255,405,329 27 IDX SMC Composite 188.912 190.922 188.947 189.776 0.864 357 5,333,769,772 4,265,999,573,119 330,448 2,002,191,622,298,962 28 IDX SMC Liquid 205.318 210.046 205.427 206.208 0.890 52 3,212,025,512 3,499,620,788,768 190,851 688,788,004,532,320 29 IDX High Dividend 20 325.904 337.926 327.181 332.415 6.511 20 1,540,798,893 4,397,155,301,751 212,717 2,643,029,492,680,130 30 IDX BUMN20 228.015 238.900 229.042 234.634 6.619 20 1,485,712,323 2,967,035,954,485 148,636 1,038,351,123,443,758 31 Jakarta Islamic Index 70 170.592 173.681 170.622 171.608 1.016 70 2,491,376,153 2,755,634,848,890 266,280 2,060,042,621,777,046 32 Indeks IDX80 94.433 97.310 94.681 95.678 1.245 80 4,524,235,163 7,751,197,568,384 383,843 3,673,940,136,291,794 33 IDX Value30 78.279 81.112 78.378 79.594 1.315 30 975,733,593 992,522,087,450 106,215 370,711,440,221,514 34 IDX Growth30 101.572 104.904 102.035 103.145 1.573 30 2,784,376,576 5,425,713,446,951 186,440 2,253,305,145,229,254 --------------------------------------------------------------------------------------------------------------------------------------------------------------