IDX INDEX LIST ------------------ DATE: Wednesday, 27 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 4626.799 4641.555 4597.372 4641.555 14.756 692 7,690,803,513 8,237,082,021,054 580,132 5,366,923,484,222,369 2 Agriculture 962.303 967.373 956.543 963.201 0.898 22 40,513,009 37,175,303,961 4,455 61,013,318,053,390 3 Mining 1255.099 1259.044 1238.189 1246.724 -8.375 49 793,160,890 391,289,284,464 41,404 290,142,477,110,737 4 Basic Industry and Chemicals 700.086 712.859 698.226 710.347 10.261 78 269,245,587 494,156,794,910 44,048 563,507,277,565,588 5 Miscellanous Industry 801.515 810.292 787.778 804.178 2.663 52 228,572,495 465,473,675,310 17,809 244,247,204,722,615 6 Consumer Goods 1833.764 1830.808 1804.963 1823.628 -10.136 58 227,465,813 616,343,523,938 58,862 1,046,253,307,511,443 7 Cons., Property & Real Estate 319.343 321.093 314.699 319.961 0.618 90 2,127,229,821 624,883,354,394 99,336 294,766,404,076,215 8 Infrastruc., Utility & Trans. 879.965 884.695 864.653 872.329 -7.636 78 1,024,522,972 1,054,366,368,590 109,820 610,511,116,029,523 9 Finance 905.095 913.212 896.765 913.212 8.117 93 1,900,766,530 3,896,579,652,367 117,925 1,717,499,270,835,368 10 Trade & Service 593.053 598.977 592.377 598.977 5.924 172 1,079,326,396 656,814,063,120 86,473 538,983,108,317,490 11 Manufacture 1162.838 1166.072 1153.576 1164.806 1.968 188 725,283,895 1,575,973,994,158 120,719 1,854,007,789,799,646 12 LQ45 689.333 693.855 683.927 693.855 4.522 45 2,961,060,884 6,713,063,249,743 341,526 3,332,824,923,095,882 13 Jakarta Islamic Index 521.985 522.434 515.271 520.332 -1.653 30 1,526,005,195 2,831,075,488,401 206,232 1,728,233,335,666,225 14 Main Board Index 1274.182 1279.331 1265.484 1279.331 5.149 336 5,828,455,278 7,550,837,212,731 489,243 4,651,826,565,286,623 15 Development Board Index 901.895 904.130 895.716 899.807 -2.088 356 1,862,348,235 686,244,808,323 90,889 715,096,918,935,746 16 KOMPAS100 909.085 912.986 902.208 912.986 3.901 100 4,113,892,522 7,334,655,197,888 416,062 3,864,088,640,075,400 17 BISNIS-27 396.050 397.192 392.188 397.192 1.142 27 1,889,794,740 5,606,141,901,478 229,402 2,867,329,814,938,480 18 PEFINDO25 Index 231.445 233.672 230.919 232.578 1.133 25 624,148,757 288,824,091,853 43,797 145,116,879,017,670 19 SRI-KEHATI Index 276.079 277.573 273.500 277.007 0.928 25 1,717,741,587 5,097,678,749,710 191,787 2,368,346,409,305,050 20 Indeks Saham Syariah Indonesia 142.238 142.397 140.866 141.994 -0.244 445 5,061,341,828 3,885,259,632,763 418,066 2,842,056,272,463,637 21 Indeks IDX30 377.244 378.854 373.829 378.698 1.454 30 1,931,378,185 5,661,736,048,856 242,758 3,078,476,277,474,195 22 Indeks infobank15 660.432 667.784 652.773 667.784 7.352 15 953,357,981 3,481,366,202,835 95,877 1,377,903,855,015,597 23 SMinfra18 216.534 220.055 216.301 220.038 3.504 18 1,544,694,145 3,584,417,336,390 146,672 1,246,412,928,378,141 24 Indeks MNC36 256.749 258.082 254.464 258.082 1.333 36 2,580,120,032 5,953,301,135,187 279,116 3,146,755,694,598,271 25 Indeks Investor33 326.217 327.135 322.764 326.915 0.698 33 2,261,848,278 5,519,023,114,430 233,071 2,654,591,324,146,845 26 Pefindo I-Grade 121.573 122.246 120.418 122.065 0.492 30 1,671,251,231 4,517,235,480,083 178,550 2,130,165,413,822,683 27 IDX SMC Composite 191.347 192.627 191.234 192.627 1.280 357 5,126,063,556 2,894,081,315,243 350,879 2,032,274,907,587,845 28 IDX SMC Liquid 209.719 212.961 209.719 212.707 2.988 52 2,434,802,571 2,104,772,572,875 216,903 710,495,893,800,022 29 IDX High Dividend 20 341.481 343.145 338.601 342.302 0.821 20 1,559,192,187 5,137,646,441,478 190,446 2,734,432,765,296,080 30 IDX BUMN20 242.771 246.824 241.560 246.357 3.586 20 1,670,259,227 3,400,347,567,378 146,467 1,085,099,479,803,053 31 Jakarta Islamic Index 70 173.265 173.486 171.314 172.870 -0.395 70 2,936,437,557 3,390,875,351,746 299,269 2,075,187,578,311,079 32 Indeks IDX80 97.977 98.515 97.337 98.515 0.538 80 3,711,654,495 7,147,778,670,618 393,213 3,785,762,780,517,919 33 IDX Value30 81.784 82.703 81.604 82.603 0.819 30 1,426,457,614 1,191,141,396,300 110,260 384,476,701,388,965 34 IDX Growth30 103.985 104.492 103.007 104.492 0.507 30 1,251,230,998 3,973,953,821,417 172,465 2,293,455,384,510,963 --------------------------------------------------------------------------------------------------------------------------------------------------------------