IDX INDEX LIST ------------------ DATE: Tuesday, 26 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 4545.952 4634.653 4541.834 4626.799 80.847 692 7,561,107,996 8,644,172,090,849 541,968 5,349,860,533,743,627 2 Agriculture 967.751 975.359 958.365 962.303 -5.448 22 53,171,200 35,090,987,300 5,147 60,956,422,365,443 3 Mining 1239.096 1258.577 1237.618 1255.099 16.003 49 521,333,256 348,227,916,789 35,051 292,092,161,563,222 4 Basic Industry and Chemicals 681.050 705.707 680.258 700.086 19.036 78 316,170,789 469,810,607,368 57,057 555,367,996,283,433 5 Miscellanous Industry 752.304 805.481 752.304 801.515 49.211 52 246,030,082 535,516,927,615 26,872 243,438,436,412,741 6 Consumer Goods 1821.765 1843.620 1805.818 1833.764 11.999 58 247,325,817 755,025,598,412 59,651 1,052,068,562,063,598 7 Cons., Property & Real Estate 319.651 320.664 314.470 319.343 -0.308 90 2,424,353,835 565,563,911,553 69,509 294,196,780,344,173 8 Infrastruc., Utility & Trans. 860.370 884.097 855.258 879.965 19.595 78 1,155,279,719 1,408,438,748,457 105,128 615,855,383,511,764 9 Finance 886.805 909.685 886.609 905.095 18.290 93 1,253,087,988 3,610,486,989,032 109,214 1,702,232,605,559,661 10 Trade & Service 587.115 594.007 587.035 593.053 5.938 172 1,344,355,310 916,010,404,323 74,339 533,652,185,639,592 11 Manufacture 1139.635 1167.129 1135.017 1162.838 23.203 188 809,526,688 1,760,353,133,395 143,580 1,850,874,994,759,772 12 LQ45 672.138 691.495 671.195 689.333 17.195 45 2,895,124,370 7,248,045,576,584 328,561 3,314,692,977,513,423 13 Jakarta Islamic Index 510.716 524.359 507.902 521.985 11.269 30 1,742,883,797 3,438,329,681,416 182,424 1,733,723,253,729,940 14 Main Board Index 1249.277 1276.373 1247.979 1274.182 24.905 336 6,225,462,928 8,077,127,209,788 466,762 4,633,104,355,140,361 15 Development Board Index 898.214 905.969 898.141 901.895 3.681 356 1,335,645,068 567,044,881,061 75,206 716,756,178,603,266 16 KOMPAS100 886.744 911.081 885.642 909.085 22.341 100 4,430,474,223 7,986,252,093,630 396,003 3,847,577,004,331,955 17 BISNIS-27 387.582 397.200 386.989 396.050 8.468 27 1,815,223,285 6,221,417,648,128 245,255 2,859,088,390,139,105 18 PEFINDO25 Index 227.774 232.668 227.233 231.445 3.671 25 818,543,804 490,647,950,718 35,271 144,409,402,373,681 19 SRI-KEHATI Index 268.994 277.000 268.802 276.079 7.085 25 1,664,182,601 5,618,608,514,814 191,439 2,360,417,851,703,849 20 Indeks Saham Syariah Indonesia 140.270 142.558 139.773 142.238 1.968 445 5,631,792,125 4,521,410,476,932 363,673 2,846,932,161,483,433 21 Indeks IDX30 368.374 378.620 367.775 377.244 8.870 30 1,946,196,461 6,298,003,228,093 246,576 3,069,937,794,614,905 22 Indeks infobank15 643.818 663.904 643.639 660.432 16.614 15 823,078,188 3,441,489,806,775 96,190 1,362,734,590,472,422 23 SMinfra18 210.873 217.766 210.805 216.534 5.661 18 1,456,714,543 3,403,449,336,932 140,827 1,232,355,594,814,706 24 Indeks MNC36 250.238 257.415 249.884 256.749 6.511 36 2,374,584,829 6,461,642,783,514 284,661 3,130,501,648,954,046 25 Indeks Investor33 318.747 327.054 318.198 326.217 7.470 33 2,060,699,415 6,107,039,734,232 229,559 2,648,925,142,426,842 26 Pefindo I-Grade 119.035 121.983 118.896 121.573 2.538 30 1,607,021,477 4,887,381,798,995 171,202 2,122,811,780,274,561 27 IDX SMC Composite 189.181 191.608 189.149 191.347 2.166 357 5,230,472,252 2,731,096,465,471 295,368 2,018,768,313,855,568 28 IDX SMC Liquid 204.237 210.126 204.136 209.719 5.482 52 2,772,670,640 2,106,801,045,984 185,121 700,514,885,652,858 29 IDX High Dividend 20 333.071 342.221 332.332 341.481 8.410 20 1,664,992,956 5,946,282,982,530 216,841 2,721,887,430,595,880 30 IDX BUMN20 237.294 244.510 237.116 242.771 5.477 20 1,535,394,857 3,171,483,691,640 128,576 1,073,937,956,603,695 31 Jakarta Islamic Index 70 169.763 173.872 168.945 173.265 3.502 70 3,276,739,585 4,045,812,805,151 253,826 2,079,932,595,190,814 32 Indeks IDX80 95.710 98.254 95.530 97.977 2.267 80 4,131,526,570 7,830,887,744,680 375,698 3,769,832,148,038,445 33 IDX Value30 79.185 81.868 79.122 81.784 2.599 30 1,024,831,920 922,696,499,555 86,848 380,898,382,376,996 34 IDX Growth30 102.589 104.335 102.209 103.985 1.396 30 1,322,218,050 4,801,825,713,997 185,517 2,287,422,764,719,726 --------------------------------------------------------------------------------------------------------------------------------------------------------------