IDX INDEX LIST ------------------ DATE: Thursday, 12 March 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 5154.105 5040.988 4895.748 4895.748 -258.357 684 5,077,779,926 5,977,255,781,397 416,322 5,660,694,712,117,615 2 Agriculture 1062.701 1062.701 1001.505 1002.036 -60.665 22 151,313,682 98,246,809,110 7,261 63,473,316,087,555 3 Mining 1259.276 1239.481 1187.793 1188.800 -70.476 49 645,509,396 352,468,169,140 48,132 276,640,342,127,715 4 Basic Industry and Chemicals 712.838 696.366 652.424 652.424 -60.414 77 220,942,678 435,278,063,970 34,208 516,837,792,181,579 5 Miscellanous Industry 925.137 907.929 881.633 886.566 -38.571 51 214,108,595 374,899,460,000 16,261 269,009,886,232,806 6 Consumer Goods 1748.801 1731.738 1684.258 1694.388 -54.413 57 401,654,012 590,480,939,291 40,733 971,806,375,014,145 7 Cons., Property & Real Estate 384.895 379.383 362.634 365.629 -19.266 88 1,205,868,563 481,879,952,985 70,678 343,978,091,201,722 8 Infrastruc., Utility & Trans. 900.473 890.242 862.787 862.787 -37.686 79 563,062,364 623,290,540,440 52,674 604,654,598,243,875 9 Finance 1166.963 1136.108 1103.418 1103.418 -63.545 92 526,654,902 2,321,991,615,388 91,841 2,072,564,446,195,677 10 Trade & Service 632.955 628.378 606.175 606.298 -26.657 169 1,148,665,734 698,720,231,073 54,534 541,729,864,832,541 11 Manufacture 1162.108 1140.231 1104.047 1105.041 -57.067 185 836,705,285 1,400,658,463,261 91,202 1,757,654,053,428,530 12 LQ45 819.773 798.778 769.641 769.641 -50.132 45 1,701,827,321 4,511,079,617,729 266,898 3,573,181,679,224,127 13 Jakarta Islamic Index 542.304 529.530 512.081 512.958 -29.346 30 994,821,530 2,047,374,486,081 150,621 1,703,699,774,659,665 14 Main Board Index 1432.587 1396.717 1357.646 1357.646 -74.941 335 3,639,820,662 5,237,644,888,334 350,130 4,935,221,108,116,109 15 Development Board Index 945.084 945.084 911.364 912.016 -33.068 349 1,437,959,264 739,610,893,063 66,192 725,473,604,001,506 16 KOMPAS100 1030.896 1001.057 969.663 969.663 -61.233 100 2,777,839,823 5,100,979,139,630 322,026 4,102,890,163,501,566 17 BISNIS-27 465.937 455.431 440.614 440.614 -25.323 27 964,139,894 3,796,931,705,529 174,987 3,180,753,267,033,925 18 PEFINDO25 Index 254.363 252.188 235.838 235.960 -18.403 25 415,790,000 202,268,957,500 26,036 147,227,145,182,564 19 SRI-KEHATI Index 333.715 326.282 315.708 315.708 -18.007 25 983,734,317 3,466,360,893,028 162,456 2,682,514,364,799,097 20 Indeks Saham Syariah Indonesia 149.446 146.927 142.361 142.361 -7.085 438 3,582,245,302 2,993,841,516,747 268,420 2,851,057,072,659,396 21 Indeks IDX30 449.903 439.293 423.284 423.284 -26.619 30 1,234,519,511 4,005,153,835,159 216,413 3,323,011,481,192,795 22 Indeks infobank15 889.104 862.819 834.449 834.449 -54.655 15 432,647,291 2,274,507,780,048 87,552 1,721,799,113,150,471 23 SMinfra18 243.017 234.734 223.846 223.846 -19.171 18 858,085,036 2,194,586,846,405 123,550 1,469,609,314,585,268 24 Indeks MNC36 288.725 281.535 272.867 272.867 -15.858 36 1,490,293,803 4,065,525,247,450 217,195 3,410,187,276,733,415 25 Indeks Investor33 391.979 383.466 370.943 370.943 -21.036 33 1,166,305,811 3,676,992,069,750 180,029 3,012,108,156,457,588 26 Pefindo I-Grade 147.574 143.112 138.258 138.258 -9.316 30 1,041,645,629 3,042,185,520,050 151,064 2,419,957,963,929,698 27 IDX SMC Composite 206.116 203.861 195.916 195.916 -10.200 358 3,405,757,753 2,231,003,883,258 249,723 2,072,835,069,445,022 28 IDX SMC Liquid 229.217 222.089 210.374 210.374 -18.843 52 1,539,326,479 1,313,529,717,442 158,221 702,663,331,430,886 29 IDX High Dividend 20 412.095 403.517 387.932 387.932 -24.163 20 905,878,474 3,628,162,279,888 161,189 3,001,164,953,004,555 30 IDX BUMN20 309.969 301.907 287.624 287.624 -22.345 20 1,048,301,516 2,161,088,877,705 132,525 1,354,888,252,609,752 31 Jakarta Islamic Index 70 181.207 177.002 171.174 171.174 -10.033 70 1,940,051,328 2,498,371,504,322 207,290 2,053,755,849,721,641 32 Indeks IDX80 113.892 110.437 106.607 106.607 -7.285 80 2,444,742,923 4,986,278,890,530 310,699 4,024,979,465,996,332 33 IDX Value30 99.563 95.347 89.914 90.032 -9.531 30 900,621,205 1,025,994,375,991 100,280 432,963,906,135,542 34 IDX Growth30 119.723 116.939 112.577 112.577 -7.146 30 764,063,677 2,866,099,220,491 135,288 2,510,494,872,348,710 --------------------------------------------------------------------------------------------------------------------------------------------------------------