IDX INDEX LIST ------------------ DATE: Friday, 29 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 4716.185 4755.957 4704.788 4753.612 37.427 692 12,139,554,825 17,494,342,816,877 699,178 5,496,503,746,402,992 2 Agriculture 971.797 982.122 964.931 964.931 -6.866 22 98,430,077 154,232,132,750 8,434 61,122,901,071,180 3 Mining 1243.286 1254.006 1235.551 1238.201 -5.085 49 1,232,148,900 1,192,857,278,153 56,677 288,159,325,497,537 4 Basic Industry and Chemicals 724.798 745.733 718.702 745.733 20.935 78 933,329,049 1,486,581,636,476 67,517 591,578,516,228,948 5 Miscellanous Industry 829.469 858.396 820.327 858.396 28.927 52 461,452,213 863,227,027,900 31,127 260,714,663,389,241 6 Consumer Goods 1817.766 1843.470 1806.725 1806.725 -11.041 58 615,148,244 2,179,384,407,336 87,792 1,036,555,965,910,291 7 Cons., Property & Real Estate 327.509 329.461 322.054 322.957 -4.552 90 3,450,829,950 1,288,218,723,674 73,550 297,528,435,143,707 8 Infrastruc., Utility & Trans. 861.001 864.084 849.867 864.084 3.083 78 1,344,799,567 2,143,383,913,076 122,733 604,740,524,365,267 9 Finance 949.013 965.047 943.185 962.515 13.502 93 2,602,620,813 7,116,126,684,800 171,057 1,810,231,287,497,944 10 Trade & Service 603.876 606.633 598.695 606.633 2.757 172 1,400,796,012 1,070,331,012,712 80,291 545,872,127,298,877 11 Manufacture 1174.722 1191.609 1171.264 1186.696 11.974 188 2,009,929,506 4,529,193,071,712 186,436 1,888,849,145,528,480 12 LQ45 709.363 725.827 706.176 725.827 16.464 45 7,172,481,046 15,553,270,278,603 438,710 3,451,785,351,263,898 13 Jakarta Islamic Index 522.857 530.364 520.745 528.965 6.108 30 3,101,957,436 7,080,242,325,613 242,427 1,756,903,743,200,650 14 Main Board Index 1302.024 1314.656 1298.649 1314.450 12.426 340 10,530,828,147 16,615,836,920,846 590,279 4,787,335,014,452,122 15 Development Board Index 904.559 908.501 902.046 902.046 -2.513 352 1,608,726,678 878,505,896,031 108,899 709,168,731,950,870 16 KOMPAS100 931.072 945.070 927.919 943.571 12.499 100 8,619,425,226 16,541,026,853,521 514,582 3,993,537,257,923,793 17 BISNIS-27 407.048 414.008 405.377 413.084 6.036 27 5,221,977,160 13,941,448,024,293 345,470 2,982,053,166,882,260 18 PEFINDO25 Index 239.388 240.590 236.936 240.590 1.202 25 651,991,666 297,985,027,230 37,454 150,115,492,189,289 19 SRI-KEHATI Index 284.288 289.212 283.080 287.583 3.295 25 3,998,060,153 11,535,884,938,116 270,613 2,458,774,747,117,436 20 Indeks Saham Syariah Indonesia 142.963 144.064 142.576 143.810 0.847 445 7,892,709,212 8,989,420,530,664 453,301 2,878,401,330,688,118 21 Indeks IDX30 388.473 398.459 386.590 398.459 9.986 30 4,157,674,254 12,941,932,795,555 348,350 3,200,838,775,178,135 22 Indeks infobank15 700.106 714.874 695.078 712.636 12.530 15 1,965,387,472 6,847,298,901,293 145,364 1,470,451,468,003,163 23 SMinfra18 221.296 224.402 219.318 224.402 3.106 18 2,445,967,873 6,990,410,945,351 187,540 1,308,617,062,286,220 24 Indeks MNC36 263.277 268.055 262.267 267.509 4.232 36 6,121,744,038 13,407,433,074,483 366,319 3,261,689,166,277,640 25 Indeks Investor33 335.303 341.300 333.884 339.490 4.187 33 6,346,087,192 13,819,985,194,514 338,135 2,756,705,492,636,428 26 Pefindo I-Grade 125.311 127.905 124.800 127.729 2.418 30 3,636,820,823 9,667,803,702,677 228,866 2,228,747,045,778,681 27 IDX SMC Composite 193.325 194.018 192.123 193.093 -0.232 357 8,677,763,060 6,191,718,747,451 361,742 2,037,195,130,774,595 28 IDX SMC Liquid 213.918 215.498 212.040 214.558 0.640 52 5,518,406,292 4,945,546,478,326 223,514 716,679,287,314,786 29 IDX High Dividend 20 349.335 357.913 347.636 357.913 8.578 20 3,201,116,819 11,424,538,994,325 277,304 2,846,125,076,119,610 30 IDX BUMN20 250.349 255.076 248.498 254.251 3.902 20 3,314,784,778 7,421,360,215,119 196,756 1,141,409,973,537,855 31 Jakarta Islamic Index 70 174.047 176.177 173.405 175.899 1.852 70 5,997,868,941 8,297,251,808,488 327,268 2,111,550,716,290,067 32 Indeks IDX80 100.540 102.812 100.146 102.812 2.272 80 8,117,816,732 16,131,744,797,321 495,043 3,916,092,707,550,390 33 IDX Value30 83.256 84.138 82.283 84.138 0.882 30 4,215,160,739 3,466,238,047,808 135,976 392,263,758,972,158 34 IDX Growth30 106.667 108.961 106.127 108.838 2.171 30 3,086,605,647 10,214,324,619,756 264,839 2,371,525,386,582,601 --------------------------------------------------------------------------------------------------------------------------------------------------------------