IDX INDEX LIST ------------------ DATE: Saturday, 18 May 2019 -------------------------------------------------------------------------------------------------------------------------------------------------------------- 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 5826.868 5684.387 5214.378 5345.405 -481.463 633 41,766,735,872 14,901,151,608,326 15,460 6,081,304,400,859,198 2 Agriculture 1361.882 1363.369 1342.545 1353.701 -8.181 21 2,200,658,001 10,045,045,002 171 87,579,201,345,236 3 Mining 1598.997 1635.091 1612.963 1622.160 23.163 47 16,468,689,558 2,863,672,845,925 2,536 366,313,392,808,187 4 Basic Industry and Chemicals 690.248 708.054 697.718 707.372 17.124 71 29,660,210 18,871,560,840 601 551,076,630,618,994 5 Miscellanous Industry 1172.940 1247.955 1022.929 1215.392 42.452 46 54,229,011 316,918,356,600 5,020 360,738,557,637,827 6 Consumer Goods 2346.553 2270.034 1975.268 2016.576 -329.977 52 115,779,130 3,168,933,053,530 240 1,142,745,933,647,151 7 Cons., Property & Real Estate 429.151 436.411 429.161 436.411 7.260 76 25,235,911 18,612,433,220 274 385,574,732,999,197 8 Infrastruc., Utility & Trans. 1057.675 1110.819 945.991 965.814 -91.861 74 6,793,619,751 494,043,144,750 1,075 667,891,106,241,590 9 Finance 1163.676 1097.765 935.021 992.144 -171.532 90 2,526,537,720 7,722,488,168,900 5,252 1,848,252,546,143,184 10 Trade & Service 782.534 783.863 762.502 765.290 -17.244 156 13,552,326,580 287,566,999,559 291 671,132,299,417,832 11 Manufacture 1413.713 1387.489 1260.900 1311.111 -102.602 169 199,668,351 3,504,722,970,970 5,861 2,054,561,121,903,972 12 LQ45 900.171 868.183 750.847 784.073 -116.098 45 7,825,935,385 13,425,338,383,440 12,830 3,670,100,312,589,744 13 Jakarta Islamic Index 607.427 618.347 562.128 581.637 -25.790 30 5,204,240,434 3,241,833,802,040 7,372 1,899,775,686,869,401 14 Main Board Index 1631.381 1585.730 1435.089 1477.370 -154.011 315 12,444,672,127 13,450,828,969,312 13,698 5,252,171,837,984,666 15 Development Board Index 1010.000 1011.453 1009.569 1009.569 -0.431 318 29,322,063,745 1,450,322,639,014 1,762 829,132,562,874,532 16 KOMPAS100 1160.814 1122.393 994.688 1028.854 -131.960 100 17,006,300,151 14,472,816,503,385 14,404 4,343,680,332,238,537 17 BISNIS-27 501.771 482.911 412.587 432.565 -69.206 27 7,724,081,924 10,361,574,426,900 12,003 3,040,743,885,869,930 18 PEFINDO25 Index 336.010 337.192 336.205 337.192 1.182 25 3,357,120 957,796,000 8 193,705,498,485,660 19 SRI-KEHATI Index 355.658 342.978 290.032 306.792 -48.866 25 2,693,181,921 9,211,383,029,300 11,535 2,622,743,170,238,209 20 Indeks Saham Syariah Indonesia 170.271 172.067 163.340 166.560 -3.711 407 9,728,669,937 3,493,796,664,490 8,243 3,328,762,176,238,688 21 Indeks IDX30 497.561 479.720 409.878 429.460 -68.101 30 7,787,210,024 13,399,410,668,100 12,208 3,360,473,550,814,298 22 Indeks infobank15 886.749 825.654 675.069 725.912 -160.837 15 2,513,159,300 7,715,560,254,000 5,174 1,458,909,125,539,990 23 SMinfra18 299.115 304.674 276.414 283.019 -16.096 18 2,524,573,720 1,460,560,669,140 6,507 1,547,590,040,547,306 24 Indeks MNC36 329.724 313.646 269.780 283.578 -46.146 36 7,717,791,124 13,135,114,846,040 11,760 3,118,549,577,349,591 25 Indeks Investor33 418.080 404.932 350.221 367.578 -50.502 33 2,687,387,124 9,200,827,825,100 11,486 3,027,832,488,774,108 26 Pefindo I-Grade 153.368 147.918 124.669 131.534 -21.834 30 7,623,552,410 9,755,106,963,500 6,952 2,183,389,977,275,836 27 IDX SMC Composite 252.267 255.418 253.161 255.418 3.151 359 30,182,086,667 2,963,905,721,885 3,869 2,590,225,787,730,770 28 IDX SMC Liquid 282.943 290.844 286.028 290.800 7.857 51 5,053,077,961 1,788,565,048,540 1,642 840,287,042,146,792 29 IDX High Dividend 20 465.932 454.278 380.593 400.952 -64.980 20 2,774,279,324 11,644,074,240,900 11,388 2,851,490,779,095,000 30 IDX BUMN20 368.684 368.535 317.855 333.196 -35.488 20 7,533,989,934 3,057,476,724,660 7,258 1,414,270,200,231,763 31 Jakarta Islamic Index 70 203.467 206.470 191.405 196.803 -6.664 70 5,227,590,396 3,263,491,942,060 7,713 2,348,420,353,693,917 32 Indeks IDX80 127.023 125.071 111.466 116.002 -11.021 80 7,831,240,696 13,432,269,030,360 13,044 4,163,902,207,966,062 --------------------------------------------------------------------------------------------------------------------------------------------------------------