IDX INDEX LIST ------------------ DATE: Friday, 20 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 4105.422 4238.263 3918.340 4194.944 89.522 686 13,401,459,670 13,178,320,784,045 582,407 4,854,023,048,640,461 2 Agriculture 846.425 857.253 812.397 847.846 1.421 22 199,961,900 114,323,984,500 9,699 53,706,252,746,708 3 Mining 1047.491 1096.864 1016.139 1080.806 33.315 49 2,371,407,723 1,051,276,763,440 73,878 251,514,410,624,551 4 Basic Industry and Chemicals 519.641 549.342 490.879 549.342 29.701 77 511,272,316 1,226,576,116,918 48,157 435,178,567,612,989 5 Miscellanous Industry 719.062 724.399 676.882 707.491 -11.571 51 233,836,205 573,943,290,150 21,525 214,673,392,884,501 6 Consumer Goods 1375.700 1511.477 1304.404 1482.898 107.198 57 449,527,756 1,054,695,094,070 76,254 850,507,531,621,639 7 Cons., Property & Real Estate 324.388 325.842 310.401 325.842 1.454 89 2,712,867,430 415,545,236,941 47,956 307,252,428,709,000 8 Infrastruc., Utility & Trans. 705.280 759.493 673.528 745.823 40.543 79 1,215,379,464 1,333,822,788,810 89,905 522,684,345,678,039 9 Finance 921.228 962.136 871.834 908.302 -12.926 92 1,827,062,747 6,462,000,293,611 157,983 1,706,072,199,383,795 10 Trade & Service 560.161 569.879 544.911 569.879 9.718 170 3,880,144,129 946,137,215,605 57,050 512,433,919,379,239 11 Manufacture 892.040 948.529 844.826 943.279 51.239 185 1,194,636,277 2,855,214,501,138 145,936 1,500,359,492,119,129 12 LQ45 612.116 642.345 573.574 624.757 12.641 45 3,834,457,303 10,157,985,435,483 415,895 2,923,079,175,647,749 13 Jakarta Islamic Index 406.511 437.208 381.626 431.165 24.654 30 1,859,142,812 3,251,098,499,393 227,616 1,432,040,570,665,480 14 Main Board Index 1116.801 1162.696 1061.130 1143.040 26.239 336 8,033,687,629 11,710,232,569,990 527,060 4,155,762,052,052,211 15 Development Board Index 863.386 873.637 844.452 873.637 10.251 350 5,367,772,041 1,468,088,214,055 55,347 698,260,996,588,250 16 KOMPAS100 773.273 811.926 725.713 797.014 23.741 100 5,517,074,875 11,203,646,198,243 483,701 3,372,665,745,567,431 17 BISNIS-27 352.623 374.866 330.194 362.079 9.456 27 2,742,085,356 9,356,198,040,170 325,308 2,613,814,917,869,700 18 PEFINDO25 Index 193.232 203.107 181.552 203.107 9.875 25 450,030,942 206,245,977,630 30,964 126,728,101,692,826 19 SRI-KEHATI Index 252.833 268.215 236.381 256.555 3.722 25 2,317,441,807 7,815,542,734,130 272,813 2,179,898,512,780,531 20 Indeks Saham Syariah Indonesia 119.505 124.475 114.410 123.784 4.279 440 8,185,926,139 4,842,151,184,194 348,760 2,482,685,882,486,241 21 Indeks IDX30 336.477 353.522 315.152 344.174 7.697 30 2,936,585,324 8,716,393,440,168 358,750 2,726,020,744,022,220 22 Indeks infobank15 674.832 712.562 630.496 662.510 -12.322 15 1,273,605,677 5,508,893,562,380 152,062 1,367,021,154,031,277 23 SMinfra18 174.552 186.562 164.920 185.154 10.602 18 2,052,882,650 4,989,428,139,780 186,094 1,165,315,773,310,990 24 Indeks MNC36 217.789 229.934 204.074 224.388 6.599 36 3,235,452,394 8,651,380,744,303 350,725 2,804,313,635,326,365 25 Indeks Investor33 298.073 315.218 279.067 302.733 4.660 33 2,878,303,388 8,401,938,575,605 316,514 2,458,233,699,821,208 26 Pefindo I-Grade 110.452 115.186 103.430 111.426 0.974 30 2,318,903,405 6,932,687,254,928 243,685 1,959,212,020,830,544 27 IDX SMC Composite 171.840 172.556 166.718 172.556 0.716 358 8,627,871,115 4,169,799,554,841 288,416 1,826,024,167,273,660 28 IDX SMC Liquid 164.379 167.235 154.647 167.235 2.856 52 2,467,469,378 2,519,111,926,665 187,386 558,575,132,403,650 29 IDX High Dividend 20 306.099 323.081 287.519 315.416 9.317 20 2,390,178,696 8,131,466,025,115 296,819 2,469,892,206,239,795 30 IDX BUMN20 221.998 225.254 208.345 225.254 3.256 20 2,300,595,783 4,943,937,555,735 199,019 1,055,050,052,102,428 31 Jakarta Islamic Index 70 136.771 145.178 128.814 143.775 7.004 70 3,390,143,835 4,241,978,596,823 292,284 1,725,317,785,227,214 32 Indeks IDX80 84.545 87.586 79.347 86.544 1.999 80 5,161,528,575 11,060,614,153,243 468,872 3,304,998,841,094,741 33 IDX Value30 69.879 73.087 65.652 72.029 2.150 30 1,430,765,865 1,557,799,279,120 118,912 342,219,576,735,449 34 IDX Growth30 91.096 96.021 85.562 93.753 2.657 30 2,186,225,662 7,279,054,022,380 253,138 2,089,793,729,908,063 --------------------------------------------------------------------------------------------------------------------------------------------------------------