-
© 2020 Indonesia Stock Exchange. All rights reserved.
IDX Quarterly Statistics
Indonesia Stock ExchangeData Services Division
1st QUARTER 2020
The facts and opinions stated or expressed in this publication
are for information purposesonly and are not necessarily and must
not be relied upon as being those of the publisher orof the
institutions for which the contributing authors work. Although
every care has beentaken to ensure the accuracy of the information
contained within the publication, it shouldnot be by any person
relied upon as the basis for taking any action or making any
decision.The Indonesia Stock Exchange cannot be held liable or
otherwise responsible in anyway forany advice, action taken or
decision made on the basis of the facts and opinions stated
orexpressed or stated within this publication.
-
IDX Statistical Highlights
................................................................................................................................................................................................................
IDX Composite Stock Price Index and Trading Volume (Chart)
................................................................................................................................................................................................................Daily
Composite Stock Price Index – Hi-Low-Close Charts (Chart)
................................................................................................................................................................................................................IDX
Indices Highlights
................................................................................................................................................................................................................Daily
Stock Price Index
................................................................................................................................................................................................................IDX
Indices
(Chart)................................................................................................................................................................................................................
Statistical Highlights
................................................................................................................................................................................................................50
Biggest Market Capitalization Stocks
................................................................................................................................................................................................................Trading
Summary by Industry
Classification................................................................................................................................................................................................................Monthly
Trading by Type of
Investor................................................................................................................................................................................................................Monthly
Foreign
Transaction................................................................................................................................................................................................................Net
Purchase by Foreigners, 2013 – Q1 2020 (Charts)
................................................................................................................................................................................................................Total
Trading Value by Investors, 2018 – Q1 2020 (Charts)
................................................................................................................................................................................................................Total
Trading by Investor’s Type, 2013 – Q1 2020 (Charts)
................................................................................................................................................................................................................Top
20 Gainer Stocks
................................................................................................................................................................................................................Top
20 Loser Stocks
................................................................................................................................................................................................................50
Most Active Stock in Trading Volume, Value and
Frequency................................................................................................................................................................................................................Regular
Market
Trading................................................................................................................................................................................................................Table
of Trading by Industry
................................................................................................................................................................................................................Warrant
Trading
................................................................................................................................................................................................................REIT
Trading
................................................................................................................................................................................................................Right
Trading
................................................................................................................................................................................................................DINFRA
Trading
................................................................................................................................................................................................................ETF
Trading
................................................................................................................................................................................................................Futures
Trading
................................................................................................................................................................................................................
IDX MEMBERS ACTIVITY 1st QUARTER DATA (JANUARY - MARCH 2020)
................................................................................................................................................................................................................50
Most Active IDX Members in Trading Volume, Value and
Frequency................................................................................................................................................................................................................IDX
Members Stock Transaction – Q1
2020................................................................................................................................................................................................................IDX
Members ETF Transaction – Q1
2020................................................................................................................................................................................................................IDX
Members Warrant Transaction – Q1
2020................................................................................................................................................................................................................IDX
Members Right Transaction – Q1
2020................................................................................................................................................................................................................IDX
Members REIT Transaction – Q1
2020................................................................................................................................................................................................................
LISTED COMPANIES 1st QUARTER DATA (JANUARY - MARCH 2020)
................................................................................................................................................................................................................New
Listing
Company................................................................................................................................................................................................................Delisted
Stocks................................................................................................................................................................................................................Right
Offerings................................................................................................................................................................................................................Stock
Split & Reverse
Stocks................................................................................................................................................................................................................Dividend
Announcement................................................................................................................................................................................................................Additional
Listed
Shares................................................................................................................................................................................................................Financial
Data &
Ratio................................................................................................................................................................................................................
65
1
355
2831
646565
66
69
8586
71747677
8079
83
22232525
69
13
19
1.
2.
3.
4.
Contents
81
67
2626
45
262727
21
STOCK PRICE INDICES 1st QUARTER DATA (JANUARY - MARCH 2020)
..................................................................
EQUITY TRADING ACTIVITY 1st QUARTER DATA (JANUARY - MARCH 2020)
................................................................................................................................................................................................................
83838484
-
IDX Statistical Highlights
................................................................................................................................................................................................................
STOCK PRICE INDICES 1st QUARTER DATA (JANUARY - MARCH 2019)
................................................................................................................IDX
Composite Stock Price Index and Trading Volume (Chart)
................................................................................................................................................................................................................
Daily Composite Stock Price Index – Hi-Low-Close Charts (Chart)
................................................................................................................................................................................................................
IDX Indices Highlights
................................................................................................................................................................................................................
Daily Stock Price Index
................................................................................................................................................................................................................
IDX Indices
(Chart)................................................................................................................................................................................................................
EQUITY TRADING ACTIVITY 1st QUARTER DATA (JANUARY - MARCH 2019)
................................................................................................................................................................................................................Statistical
Highlights
................................................................................................................................................................................................................
50 Biggest Market Capitalization Stocks
................................................................................................................................................................................................................
Trading Summary by Industry
Classification................................................................................................................................................................................................................
Monthly Trading by Type of
Investor................................................................................................................................................................................................................
Monthly Foreign
Transaction................................................................................................................................................................................................................
Net Purchase by Foreigners, 2013 – Q1 2019 (Charts)
................................................................................................................................................................................................................
Total Trading Value by Investors, 2018 – Q1 2019 (Charts)
................................................................................................................................................................................................................
Total Trading by Investor’s Type, 2013 – Q1 2019 (Charts)
................................................................................................................................................................................................................
Top 20 Gainer Stocks
................................................................................................................................................................................................................
Top 20 Loser Stocks
................................................................................................................................................................................................................
50 Most Active Stock in Trading Volume, Value and
Frequency................................................................................................................................................................................................................
Regular Market
Trading................................................................................................................................................................................................................
Table of Trading by Industry
................................................................................................................................................................................................................
Warrant Trading
................................................................................................................................................................................................................
REIT Trading
................................................................................................................................................................................................................
Right Trading
................................................................................................................................................................................................................
DINFRA
Trading................................................................................................................................................................................................................
ETF Trading
................................................................................................................................................................................................................
Futures Trading
................................................................................................................................................................................................................
IDX MEMBERS ACTIVITY 1st QUARTER DATA (JANUARY - MARCH 2019)
................................................................................................................................................................................................................50
Most Active IDX Members in Trading Volume, Value and
Frequency................................................................................................................................................................................................................
IDX Members Stock Transaction – Q1
2019................................................................................................................................................................................................................
IDX Members ETF Transaction – Q1
2019................................................................................................................................................................................................................
IDX Members Warrant Transaction – Q1
2019................................................................................................................................................................................................................
IDX Members Right Transaction – Q1
2019................................................................................................................................................................................................................
IDX Members REIT Transaction – Q1
2019................................................................................................................................................................................................................
LISTED COMPANIES 1st QUARTER DATA (JANUARY - MARCH 2019)
................................................................................................................................................................................................................New
Listing
Company................................................................................................................................................................................................................
Delisted
Stocks................................................................................................................................................................................................................
Right
Offerings................................................................................................................................................................................................................
Stock Split & Reverse
Stocks................................................................................................................................................................................................................
Dividend
Announcement................................................................................................................................................................................................................
Additional Listed
Shares................................................................................................................................................................................................................
Financial Data &
Ratio................................................................................................................................................................................................................
66
84
84
85
85
1.
2.
3.
4.
Contents
82
68
27
27
46
27
28
28
22
23
24
26
26
7
9
14
20
86
87
72
75
77
78
81
80
84
1
4
6
6
29
32
65
66
66
67
70
-
BOND MARKET 1st QUARTER DATA (JANUARY - MARCH 2019)
................................................................................................................................................................................................................Listing
Summaries and Trading of Bonds, Sukuk &
ABS................................................................................................................................................................................................................
New Issues of Bonds, Sukuk &
ABS................................................................................................................................................................................................................
Corporate Action of Bonds, Sukuk &
ABS................................................................................................................................................................................................................
Government
Bonds................................................................................................................................................................................................................
Corporate Bonds & Sukuk
Issues................................................................................................................................................................................................................
Asset-backed Securities
Issues................................................................................................................................................................................................................
Monthly Activity Report of Bonds, Sukuk &
ABS................................................................................................................................................................................................................
50 Most Active Bonds – Q1
2019................................................................................................................................................................................................................
TRADING SUMMARY
................................................................................................................................................................................................................IDX
Activities, 1985 – Q1
2019................................................................................................................................................................................................................
Stock Option
Activities................................................................................................................................................................................................................
ETF
Activities................................................................................................................................................................................................................
DINFRA
Activities................................................................................................................................................................................................................
REIT
Activities................................................................................................................................................................................................................
Futures Trading
Activities................................................................................................................................................................................................................
Bond Activities (Corporate Bond, Government Bond, Asset Backed
Securities)................................................................................................................................................................................................................
Average Daily Trading Value All Instrument Activities, 2000 – Q1
2019................................................................................................................................................................................................................
NOTES................................................................................................................................................................................................................
157
162
163
149
154
156
157
157
158
158
159
109
112
116
147
148
107
5.
6.
104
106
-
1IDX QUARTERLY STATISTICS, 1st QUARTER 2020
DATA SERVICES | INDONESIA STOCK EXCHANGE
BOND MARKET 1st QUARTER DATA (JANUARY - MARCH 2020)
................................................................................................................................................................................................................Listing
Summaries and Trading of Bonds, Sukuk &
ABS................................................................................................................................................................................................................New
Issues of Bonds, Sukuk &
ABS................................................................................................................................................................................................................Corporate
Action of Bonds, Sukuk &
ABS................................................................................................................................................................................................................Government
Bonds................................................................................................................................................................................................................Corporate
Bonds & Sukuk
Issues................................................................................................................................................................................................................Asset-backed
Securities
Issues................................................................................................................................................................................................................Monthly
Activity Report of Bonds, Sukuk &
ABS................................................................................................................................................................................................................50
Most Active Bonds – Q1
2020................................................................................................................................................................................................................
TRADING SUMMARY
................................................................................................................................................................................................................IDX
Activities, 1987 – Q1
2020................................................................................................................................................................................................................Stock
Option
Activities................................................................................................................................................................................................................ETF
Activities................................................................................................................................................................................................................DINFRA
Activities................................................................................................................................................................................................................REIT
Activities................................................................................................................................................................................................................Futures
Trading
Activities................................................................................................................................................................................................................Bond
Activities (Corporate Bond, Government Bond, Asset Backed
Securities)................................................................................................................................................................................................................Average
Daily Trading Value All Instrument Activities, 2000 – Q1
2020................................................................................................................................................................................................................
NOTES................................................................................................................................................................................................................
156
5.
6.
103105106
157158
108111115146147
161
162
148
153155156156
157
IDX Statistical Highlights
EQUITIESJakarta Composite Index
HighLowClose
Stock Market SummaryTrading DayListed Companies, eopListed
Shares, m. sharesMarket Capitalization, b. IDR
Stock Trading, totalVolume, m.SharesValue, b. IDRFrequency,
times
Stock Trading, daily averageVolume, m.SharesValue, b.
IDRFrequency, times
Stock Foreign Trading Value, b. IDRBuyingSellingNet
WarrantsIssuers, eopNumber of Listed Warrant, eopTrading Value,
b. IDR
RightsTrading Value, b. IDR
ETFsListed ETFs, eopTrading Value, b. IDR
REITsListed REITs, eopTrading Value, b. IDR
DINFRAListed DINFRA, eopTrading Value, m. IDR
Fund Raised, b. IDRStock IPORights IssuedWarrants Issued
eop, end of period
2019
- -
6,339.6475,953.0606,299.539
849,539512,804
31,625,723
13,4858,140
501,996
161,616164,353
(2,738)
6162
Q4
63668
5,7367,265,016
0.77
38193.14
3 100.52
3,670 3,285
655
1,498
1 -
Q3
8,705 19,231 1,749
Q2
1 - 3.00
37.15
3 982.69
32,545,851
15,8558,361
493,119
151,377168,241(16,864)
5557
6,525.2745,826.8686,299.539
1 3.00 -
442,245
203,648
801
29.94
32
6,456.5396,119.4716,169.102
66652
5,591,9027,090,422
1,046,409551,833
431,066
231,285174,618191,516
12,131
26,976,917
14,2049,702
14,54510,445
4546
1,0954948
2 6.39
1,182 6,966 30,528
6,507.2215,826.8686,358.629
55634
5,306,7067,243,045
799,976574,454
23,708,606
6,525.2746,353.7746,468.755
1,527
56,666
61626
116
1,221 1,046
152
12.21 2
5.7028
119.522.12
2640.44
2,673
14,778
1,101.81 3
276.43
4,9206261
49,195698,730
152.35
38
1,048
0.60
41
245
2019
747,925
468,8049,106
14,540
114,857,0972,230,9193,562,369
7,265,0165,736,081
Q1
6685,178,1677,356,380
866,446591,829
144.86
3 0.73
3,486 3,854 2,305
1 0.30
Q1 2020
6,325.4063,937.6324,538.930
63685
5,867,2795,247,669
429,966437,463
27,876,488
6,8256,944
442,484
172,798183,112(10,314)
6766
-
2
DATA SERVICES | INDONESIA STOCK EXCHANGE
IDX QUARTERLY STATISTICS, 1st QUARTER 2020
DEBTSGovernment Bond, IDR Issuance
Number of Series, eopOutstanding Value, b. IDR
Government Bond, USD IssuanceNumber of Series, eopOutstanding
Value, m. USD
Corporate Bond, IDR IssuanceListed Issuer, eopNumber of Listed
BondOutstanding Value, b. IDR
Corporate Bond, USD IssuanceListed Issuer, eopNumber of Listed
BondOutstanding Value, m. USD
Asset-Backed Securities (ABS)Listed Issuer, eopNumber of Series,
eopOutstanding Value, b. IDR
Bond Trading VolumeGovernment Bond, b. IDRGovernment Bond, m.
USDCorporate Bond, b. IDRCorporate Bond, m. USDAsset-backed
Security, b. IDR
Debts New Issue, b. IDRGovernment Bonds & Sukuk IssuedCorp.
Bonds, Sukuk & ABS Issued
Debts New Issue, m. USDGovernment Bonds & Sukuk IssuedCorp.
Bonds, Sukuk & ABS Issued
DERIVATIVES
OptionsListed Options, eopTrading Value, b. IDR
FuturesListed Futures, contracts, eopVolume, contractsValue, m.
IDRFrequency, times
eop, end of period
50,269 101
1,020.28 2,969 12,706 33,574 - 2.00 6 26 67 -
- - - - - - - -
2019
36,042
3400
119805
445,101
11
47.5
514
9,405
168 -
969
Q4
112,894-
107.2
25,714
2,752,741
1,741,453-
94
-
926
47.5
513
7,936
1,743,382-
110,471-
197.2
-
400
119784
437,544
11
44,55044,711
168
Q3
992,664,332
3
103
942,752,741
-
96
100 100 -
3
2,531,03997
8,799
1,620,910-
88,121
47.5
614
3400
119805
445,101
11
47.5
1,796,712-
76,950
3400
117737
9,320
Q1
424,082
992,526,993
147.5
614
Q2
11
417,257737117
400
2.00 9
- 168
35,22450,418
96.2-
1
- 34.2
22,39028,772
168
9
- 168
144,749143,071
434.90-
2019
149,405
6,902,457-
388,435
5
Q1 2020
902,833,359
3400
116799
442,909
11
47.5
615
9,363
2,764,084-
88,609-
116.24
25,14319,299
168 -
9-
This page is intentionally left blank.
-
3IDX QUARTERLY STATISTICS, 1st QUARTER 2020
DATA SERVICES | INDONESIA STOCK EXCHANGE
DEBTSGovernment Bond, IDR Issuance
Number of Series, eopOutstanding Value, b. IDR
Government Bond, USD IssuanceNumber of Series, eopOutstanding
Value, m. USD
Corporate Bond, IDR IssuanceListed Issuer, eopNumber of Listed
BondOutstanding Value, b. IDR
Corporate Bond, USD IssuanceListed Issuer, eopNumber of Listed
BondOutstanding Value, m. USD
Asset-Backed Securities (ABS)Listed Issuer, eopNumber of Series,
eopOutstanding Value, b. IDR
Bond Trading VolumeGovernment Bond, b. IDRGovernment Bond, m.
USDCorporate Bond, b. IDRCorporate Bond, m. USDAsset-backed
Security, b. IDR
Debts New Issue, b. IDRGovernment Bonds & Sukuk IssuedCorp.
Bonds, Sukuk & ABS Issued
Debts New Issue, m. USDGovernment Bonds & Sukuk IssuedCorp.
Bonds, Sukuk & ABS Issued
DERIVATIVES
OptionsListed Options, eopTrading Value, b. IDR
FuturesListed Futures, contracts, eopVolume, contractsValue, m.
IDRFrequency, times
eop, end of period
50,269 101
1,020.28 2,969 12,706 33,574 - 2.00 6 26 67 -
- - - - - - - -
2019
36,042
3400
119805
445,101
11
47.5
514
9,405
168 -
969
Q4
112,894-
107.2
25,714
2,752,741
1,741,453-
94
-
926
47.5
513
7,936
1,743,382-
110,471-
197.2
-
400
119784
437,544
11
44,55044,711
168
Q3
992,664,332
3
103
942,752,741
-
96
100 100 -
3
2,531,03997
8,799
1,620,910-
88,121
47.5
614
3400
119805
445,101
11
47.5
1,796,712-
76,950
3400
117737
9,320
Q1
424,082
992,526,993
147.5
614
Q2
11
417,257737117
400
2.00 9
- 168
35,22450,418
96.2-
1
- 34.2
22,39028,772
168
9
- 168
144,749143,071
434.90-
2019
149,405
6,902,457-
388,435
5
Q1 2020
902,833,359
3400
116799
442,909
11
47.5
615
9,363
2,764,084-
88,609-
116.24
25,14319,299
168 -
9-
This page is intentionally left blank.
-
4
DATA SERVICES | INDONESIA STOCK EXCHANGE
IDX QUARTERLY STATISTICS, 1st QUARTER 2020
Part 1
STOCK PRICE INDICES1st QUARTER DATA (JANUARY - MARCH 2020)
-
5IDX QUARTERLY STATISTICS, 1st QUARTER 2020
DATA SERVICES | INDONESIA STOCK EXCHANGE
Part 1
STOCK PRICE INDICES1st QUARTER DATA (JANUARY - MARCH 2020)
-
6
DATA SERVICES | INDONESIA STOCK EXCHANGE
IDX QUARTERLY STATISTICS, 1st QUARTER 2020
10.77%
6.43%
8.61%
10.04%
13.00%
7.85%
11.43%
12.96%
4.98%
11.03%
14.92%
12.81%
11.80%
9.35%
13.98%
3,900
4,400
4,900
5,400
5,900
6,400
6,900
-
6,000
12,000
18,000
24,000
30,000
36,000
Jan'19
Feb'19
Mar'19
May'19
Jul'19
Aug'19
Sep'19
Nov'19
Dec'19
Feb'20
Mar'20
Composite Index
Trading Volume(Million Shares)
Indonesia Stock ExchangeJakarta Composite Stock Price Index and
Trading Volume
500
1,000
1,500
2,000
2,500
3,000
3,500
4,000
4,500
5,000
5,500
6,000
6,500
7,000
2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018
2019 2020
Hi Low Close
Jakarta Composite Stock Price Index 2006 - Q1 2020
IDX Indices Highlights
-25.30%-144.997-41.66%-120.290-32.69%-131.332-28.01%
Index YTDChangeQoQ
Change
-28.92%-129.149-37.25%-115.209-28.80%-56.178
-29.54%-177.694-31.69%
-370.610
-29.83%-535.173-36.56%-665.609-35.98%-291.736-33.46%-556.353-43.15%
Mar 31
Greatest Loss (%)
-10.89%Mar 31
-20.07%Mar 31
-17.91%Mar 31
-22.86%Mar 31
-19.67%
-20.78%Mar 31
-10.28%Mar 31
-14.06%Mar 31
-17.85% -24.43%
-18.42%
-21.42%Mar 31
-15.68%
-21.65%Mar 20
-25.56%Mar 31
-19.74%
-19.62%Mar 20
-16.14%
Mar 20
Mar 31-29.29%Mar 31
-19.92%
Mar 31
Mar 31
Mar 20
Mar 31-19.31%Mar 31
Feb 28-20.77%Mar 31
-15.82%Mar 31
-6.44%Mar 13
-28.66%
Mar 20-13.99%
Mar 20-18.83%Mar 20
-15.15%Mar 13
-18.20%
-19.74%Mar 31
-11.57%Mar 31
-23.53%Mar 31
-25.91%Mar 31
-12.26%
Mar 09
-14.52%Mar 20
-17.45%Mar 13
-12.96%Mar 13
-18.68%Mar 13
-19.43%Mar 20
-13.12%Mar 20
-14.01%Mar 13
-14.76%Mar 20
-18.58%Mar 20-8.74%
Mar 20
Mar 13
Mar 20
Mar 09
-3.50%Mar 12-7.91%Mar 09-7.82%
Mar 09-7.60%
-12.96%
Mar 09-7.77%
Mar 09-6.35%Mar 09
-19.43%Mar 20
Mar 13-18.20%Mar 20
Mar 09-7.23%Mar 12-7.86%
-7.66%
-8.28%
Jan 31-7.91% -9.28%Jan 31
-6.58%Mar 09-7.92%Mar 09-6.12%Mar 09-8.48%Mar 12-9.42%
-7.09%Mar 09-6.69%Mar 09-4.21%Mar 12-7.31%Mar 09-8.26%
-4.30%Jan 31
Mar 09
Feb 28-5.50%Jan 31-3.83%Jan 31-6.35%Jan 31
Jan 31
Jan 31-6.09%Jan 31-5.17%
-5.64%
Jan 31
-10.22%Jan 31-3.35%
Mar 3111.76%Mar 278.25%
13.83%Mar 279.98%
Mar 27
Jan 31-12.58%
Jan 31-4.68%Feb 28-9.29%Jan 31-8.50%
-8.18%
-3.23%Jan 31
2.86%
Jan 31-2.83%Jan 31-6.12%
11.85%
4.45%Jan 10
Mar 27
10.70%Mar 27
12.22%Mar 277.13%
Mar 31
11.88%Mar 31
11.15%Mar 275.68%
Mar 318.89%
Mar 31
10.77%Mar 266.43%
Mar 268.61%
Mar 2610.04%
10.32%Mar 27
10.27%Mar 2722.36%Jan 106.98%
8.00%Mar 26
15.87%Mar 269.08%
Mar 26
11.03%Mar 26
14.92%Mar 26
12.81%Mar 26
Mar 26
-31.51%-280.047-22.06%
14.64%Mar 26
15.73%
15.29%
-327.909
9.35%-177.266Oct 01
13.98%Mar 26
-16.91%-438.539-33.34%-164.373
Mar 26
-31.45%11.80%Mar 26
15.71%Mar 26
-151.323-27.25%-110.904-33.76%-115.689-28.88%-53.737
-28.63%-170.849
-596.001-39.10%-364.528-23.54%-397.865-40.68%
Mar 31
4,538.930Mar 31
928.458Mar 31
1,184.094Mar 31
580.262Mar 31
733.027
-433.713-29.69%-323.347-31.87%
-250.007-22.30%-400.386-31.35%
870.858Mar 31
876.953Mar 31
403.986Mar 31
217.579Mar 31
284.871
731.030Mar 24
329.286Mar 24
189.186Mar 24
231.999Mar 24
115.946
819.630Mar 23
1,047.491Mar 19
507.360Mar 24
637.141
857.421Mar 23
688.970Mar 24
549.739Mar 24
Mar 24
1,294.292Jan 14
568.237Jan 14
327.196Jan 02
408.147
Jan 03563.851
Jan 14187.580
1,378.649Jan 24
767.688Jan 02
1,473.917Jan 16
1,032.315
1,115.698Jan 03
1,494.004Jan 03
1,584.089Jan 10
983.239Jan 03
1,252.453
1,139.735Jan 03
Development Board
KOMPAS100
BISNIS-27
PEFINDO25
SRI-KEHATI
ISSI
IDX30
infobank15
SMinfra18
Agriculture
Mining
Basic Industry & ChemicalsMiscellaneous IndustryConsumer
Goods Property, RE & Bld. ConstructionInfras., Utilities &
Transportation
Finance
Trade, Services & Investment
Composite Index (IHSG)
OneWeek
OneMonth
Greatest Gain (%)OneDay
OneWeek
OneMonth
-1,929.8256,325.406Jan 14
3,937.632Mar 24
-1,760.609-27.95%
8.36%Mar 27
-16.76%
OneDay
10.19%Mar 26
-5.71%Mar 31
Mar 09-6.67%Mar 09-5.75%Mar 09
Jan 15 Mar 24 Mar 31-490.826-40.10% Mar 27 Mar 27 Jan 31
-941.0682,114.570Jan 14
1,375.700Mar 19
1,659.138Mar 31
-393.516-19.17%
13.00%Mar 26-36.19%
503.807Jan 03
307.643Mar 24
338.411Mar 31
-165.468-32.84%
7.85%Mar 27
5.21%Mar 27
-5.36%Feb 28
-126.424-27.20%
805.434 7.99%Mar 31
-332.110-29.20%
11.43%Mar 26
846.752Mar 24
989.674Mar 31
-364.987-26.94%
12.96%Mar 26
602.274Mar 31
-167.558-21.77%
4.98%Mar 31
-221.207-26.86%
Manufacturing-590.919-36.52%
LQ45Jan 14
873.833Mar 24
566.829Mar 24
1,027.096Mar 31
691.126Mar 31
Jakarta Islamic Index
699.446Jan 03
393.863Mar 24
476.388Mar 31
-221.697-31.76%
Mar 09-32.18%-228.300 10.49%
Mar 31-7.92%Jan 31
-7.84%Mar 09-32.40%
9.82%Mar 27
-5.44%Jan 31
-7.20%Mar 09
-16.15%Mar 20
-17.59%Mar 31
-574.884Main Board
1,773.235Jan 14
1,063.618
CloseLowestHighest
Q1 2020
1,253.130Mar 31
-505.370-28.74%
Jan 141,058.391
Mar 24311.880Mar 24
607.717
133.990Mar 31
383.007Mar 31
732.540-30.85%-300.888 16.31%
Mar 3112.31%Mar 27
-248.046
MNC36205.226Mar 24
247.704Mar 31
-105.136-29.80%
11.09%Mar 27
Jan 24327.314
Jan 13357.662
Jan 14
Mar 24168.739Mar 24
Mar 31203.014Mar 31
-29.12%-120.669-37.28%
-4.73%Jan 31
Investor33477.706
Jan 14274.778Mar 24
337.616Mar 31
-130.846-27.93%
12.19%Mar 27
-4.34%Jan 31Mar 26
Mar 2613.20%
PEFINDOi-Grade
181.314 101.278 121.418 -58.668 -51.435 14.80% 11.48% -4.90%
-7.65% -19.90% -23.62%Jan 24 Mar 24 Mar 31 -32.58% -29.76% Mar 26
Mar 27 Jan 31 Mar 09 Mar 20 Mar 31
-29.98% -33.40% Mar 26 Mar 31 Feb 28 Mar 09 Mar 13 Mar 31IDX
SMCComposite
259.989 167.269 182.246 -78.027 -91.398 5.39% 5.62% -7.69%
-5.62% -12.07% -16.96%Jan 03 Mar 23 Mar 31
IDX SMCLiquid
321.204 157.110 182.610 -136.017 -143.544 10.55% 9.76% -10.86%
-9.39% -19.87% -27.85%Jan 14 Mar 24 Mar 31 -42.69% -44.01% Mar 26
Mar 27 Jan 31 Mar 09 Mar 20 Mar 31
-
7IDX QUARTERLY STATISTICS, 1st QUARTER 2020
DATA SERVICES | INDONESIA STOCK EXCHANGE
10.77%
6.43%
8.61%
10.04%
13.00%
7.85%
11.43%
12.96%
4.98%
11.03%
14.92%
12.81%
11.80%
9.35%
13.98%
3,900
4,400
4,900
5,400
5,900
6,400
6,900
-
6,000
12,000
18,000
24,000
30,000
36,000
Jan'19
Feb'19
Mar'19
May'19
Jul'19
Aug'19
Sep'19
Nov'19
Dec'19
Feb'20
Mar'20
Composite Index
Trading Volume(Million Shares)
Indonesia Stock ExchangeJakarta Composite Stock Price Index and
Trading Volume
500
1,000
1,500
2,000
2,500
3,000
3,500
4,000
4,500
5,000
5,500
6,000
6,500
7,000
2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018
2019 2020
Hi Low Close
Jakarta Composite Stock Price Index 2006 - Q1 2020
IDX Indices Highlights
-25.30%-144.997-41.66%-120.290-32.69%-131.332-28.01%
Index YTDChangeQoQ
Change
-28.92%-129.149-37.25%-115.209-28.80%-56.178
-29.54%-177.694-31.69%
-370.610
-29.83%-535.173-36.56%-665.609-35.98%-291.736-33.46%-556.353-43.15%
Mar 31
Greatest Loss (%)
-10.89%Mar 31
-20.07%Mar 31
-17.91%Mar 31
-22.86%Mar 31
-19.67%
-20.78%Mar 31
-10.28%Mar 31
-14.06%Mar 31
-17.85% -24.43%
-18.42%
-21.42%Mar 31
-15.68%
-21.65%Mar 20
-25.56%Mar 31
-19.74%
-19.62%Mar 20
-16.14%
Mar 20
Mar 31-29.29%Mar 31
-19.92%
Mar 31
Mar 31
Mar 20
Mar 31-19.31%Mar 31
Feb 28-20.77%Mar 31
-15.82%Mar 31
-6.44%Mar 13
-28.66%
Mar 20-13.99%
Mar 20-18.83%Mar 20
-15.15%Mar 13
-18.20%
-19.74%Mar 31
-11.57%Mar 31
-23.53%Mar 31
-25.91%Mar 31
-12.26%
Mar 09
-14.52%Mar 20
-17.45%Mar 13
-12.96%Mar 13
-18.68%Mar 13
-19.43%Mar 20
-13.12%Mar 20
-14.01%Mar 13
-14.76%Mar 20
-18.58%Mar 20-8.74%
Mar 20
Mar 13
Mar 20
Mar 09
-3.50%Mar 12-7.91%Mar 09-7.82%
Mar 09-7.60%
-12.96%
Mar 09-7.77%
Mar 09-6.35%Mar 09
-19.43%Mar 20
Mar 13-18.20%Mar 20
Mar 09-7.23%Mar 12-7.86%
-7.66%
-8.28%
Jan 31-7.91% -9.28%Jan 31
-6.58%Mar 09-7.92%Mar 09-6.12%Mar 09-8.48%Mar 12-9.42%
-7.09%Mar 09-6.69%Mar 09-4.21%Mar 12-7.31%Mar 09-8.26%
-4.30%Jan 31
Mar 09
Feb 28-5.50%Jan 31-3.83%Jan 31-6.35%Jan 31
Jan 31
Jan 31-6.09%Jan 31-5.17%
-5.64%
Jan 31
-10.22%Jan 31-3.35%
Mar 3111.76%Mar 278.25%
13.83%Mar 279.98%
Mar 27
Jan 31-12.58%
Jan 31-4.68%Feb 28-9.29%Jan 31-8.50%
-8.18%
-3.23%Jan 31
2.86%
Jan 31-2.83%Jan 31-6.12%
11.85%
4.45%Jan 10
Mar 27
10.70%Mar 27
12.22%Mar 277.13%
Mar 31
11.88%Mar 31
11.15%Mar 275.68%
Mar 318.89%
Mar 31
10.77%Mar 266.43%
Mar 268.61%
Mar 2610.04%
10.32%Mar 27
10.27%Mar 2722.36%Jan 106.98%
8.00%Mar 26
15.87%Mar 269.08%
Mar 26
11.03%Mar 26
14.92%Mar 26
12.81%Mar 26
Mar 26
-31.51%-280.047-22.06%
14.64%Mar 26
15.73%
15.29%
-327.909
9.35%-177.266Oct 01
13.98%Mar 26
-16.91%-438.539-33.34%-164.373
Mar 26
-31.45%11.80%Mar 26
15.71%Mar 26
-151.323-27.25%-110.904-33.76%-115.689-28.88%-53.737
-28.63%-170.849
-596.001-39.10%-364.528-23.54%-397.865-40.68%
Mar 31
4,538.930Mar 31
928.458Mar 31
1,184.094Mar 31
580.262Mar 31
733.027
-433.713-29.69%-323.347-31.87%
-250.007-22.30%-400.386-31.35%
870.858Mar 31
876.953Mar 31
403.986Mar 31
217.579Mar 31
284.871
731.030Mar 24
329.286Mar 24
189.186Mar 24
231.999Mar 24
115.946
819.630Mar 23
1,047.491Mar 19
507.360Mar 24
637.141
857.421Mar 23
688.970Mar 24
549.739Mar 24
Mar 24
1,294.292Jan 14
568.237Jan 14
327.196Jan 02
408.147
Jan 03563.851
Jan 14187.580
1,378.649Jan 24
767.688Jan 02
1,473.917Jan 16
1,032.315
1,115.698Jan 03
1,494.004Jan 03
1,584.089Jan 10
983.239Jan 03
1,252.453
1,139.735Jan 03
Development Board
KOMPAS100
BISNIS-27
PEFINDO25
SRI-KEHATI
ISSI
IDX30
infobank15
SMinfra18
Agriculture
Mining
Basic Industry & ChemicalsMiscellaneous IndustryConsumer
Goods Property, RE & Bld. ConstructionInfras., Utilities &
Transportation
Finance
Trade, Services & Investment
Composite Index (IHSG)
OneWeek
OneMonth
Greatest Gain (%)OneDay
OneWeek
OneMonth
-1,929.8256,325.406Jan 14
3,937.632Mar 24
-1,760.609-27.95%
8.36%Mar 27
-16.76%
OneDay
10.19%Mar 26
-5.71%Mar 31
Mar 09-6.67%Mar 09-5.75%Mar 09
Jan 15 Mar 24 Mar 31-490.826-40.10% Mar 27 Mar 27 Jan 31
-941.0682,114.570Jan 14
1,375.700Mar 19
1,659.138Mar 31
-393.516-19.17%
13.00%Mar 26-36.19%
503.807Jan 03
307.643Mar 24
338.411Mar 31
-165.468-32.84%
7.85%Mar 27
5.21%Mar 27
-5.36%Feb 28
-126.424-27.20%
805.434 7.99%Mar 31
-332.110-29.20%
11.43%Mar 26
846.752Mar 24
989.674Mar 31
-364.987-26.94%
12.96%Mar 26
602.274Mar 31
-167.558-21.77%
4.98%Mar 31
-221.207-26.86%
Manufacturing-590.919-36.52%
LQ45Jan 14
873.833Mar 24
566.829Mar 24
1,027.096Mar 31
691.126Mar 31
Jakarta Islamic Index
699.446Jan 03
393.863Mar 24
476.388Mar 31
-221.697-31.76%
Mar 09-32.18%-228.300 10.49%
Mar 31-7.92%Jan 31
-7.84%Mar 09-32.40%
9.82%Mar 27
-5.44%Jan 31
-7.20%Mar 09
-16.15%Mar 20
-17.59%Mar 31
-574.884Main Board
1,773.235Jan 14
1,063.618
CloseLowestHighest
Q1 2020
1,253.130Mar 31
-505.370-28.74%
Jan 141,058.391
Mar 24311.880Mar 24
607.717
133.990Mar 31
383.007Mar 31
732.540-30.85%-300.888 16.31%
Mar 3112.31%Mar 27
-248.046
MNC36205.226Mar 24
247.704Mar 31
-105.136-29.80%
11.09%Mar 27
Jan 24327.314
Jan 13357.662
Jan 14
Mar 24168.739Mar 24
Mar 31203.014Mar 31
-29.12%-120.669-37.28%
-4.73%Jan 31
Investor33477.706
Jan 14274.778Mar 24
337.616Mar 31
-130.846-27.93%
12.19%Mar 27
-4.34%Jan 31Mar 26
Mar 2613.20%
PEFINDOi-Grade
181.314 101.278 121.418 -58.668 -51.435 14.80% 11.48% -4.90%
-7.65% -19.90% -23.62%Jan 24 Mar 24 Mar 31 -32.58% -29.76% Mar 26
Mar 27 Jan 31 Mar 09 Mar 20 Mar 31
-29.98% -33.40% Mar 26 Mar 31 Feb 28 Mar 09 Mar 13 Mar 31IDX
SMCComposite
259.989 167.269 182.246 -78.027 -91.398 5.39% 5.62% -7.69%
-5.62% -12.07% -16.96%Jan 03 Mar 23 Mar 31
IDX SMCLiquid
321.204 157.110 182.610 -136.017 -143.544 10.55% 9.76% -10.86%
-9.39% -19.87% -27.85%Jan 14 Mar 24 Mar 31 -42.69% -44.01% Mar 26
Mar 27 Jan 31 Mar 09 Mar 20 Mar 31
-
8
DATA SERVICES | INDONESIA STOCK EXCHANGE
IDX QUARTERLY STATISTICS, 1st QUARTER 2020
-10.67% -20.74% -28.22%Jan 13 Mar 24 Mar 31 -43.00% -48.84% Mar
26 Mar 27 Feb 28 Mar 09 Mar 13 Mar 31
IDXV30145.248 68.345 80.993 -61.105 -77.319 11.02% 12.77%
-9.86%
-9.47% -22.03% -29.09%Jan 14 Mar 24 Mar 31 -38.65% -44.08% Mar
26 Mar 27 Jan 31 Mar 09 Mar 20 Mar 31
IDXBUMN20395.415 201.347 239.503 -150.867 -188.778 13.59% 9.43%
-6.47%
-8.36% -19.36% -21.38%Jan 14 Mar 24 Mar 31 -30.61% -33.83% Mar
26 Mar 27 Jan 31 Mar 09 Mar 20 Mar 31
IDXHIDIV20511.590 287.321 346.901 -153.061 -177.356 14.74%
11.64% -4.95%
IndexQ1 2020
YTDChange
QoQChange
Greatest Gain (%) Greatest Loss (%)
Highest Lowest Close OneDayOne
WeekOne
MonthOneDay
OneWeek
OneMonth
IDXG30147.094 85.262 104.907 -39.362 -39.286 15.33% 12.14%
-3.87% -7.60% -18.54% -17.10%
Jan 24 Mar 24 Mar 31 -27.28% -27.25% Mar 26 Mar 27 Jan 31 Mar 09
Mar 20 Mar 31
JII70233.716 131.723 158.201 -75.177 -75.905 13.59% 10.03%
-8.06% -9.47% -16.07% -16.89%
Jan 03 Mar 24 Mar 31 -32.21% -32.42% Mar 26 Mar 31 Jan 31 Mar 09
Mar 20 Mar 31
IDX80144.823 78.717 94.950 -48.092 -49.426 11.02% 10.62% -5.86%
-10.67% -19.21% -22.47%
Jan 14 Mar 24 Mar 31 -33.62% -34.23% Mar 26 Mar 27 Jan 31 Mar 09
Mar 20 Mar 31
Mining, -35.98%
Property, -27.20%Trade, -26.86%
Basic-Ind, -33.46%
Consumer, -36.19%
Finance, -22.06%
JCI, -29.83%
Agriculture, -36.56%
Misc-Ind, -43.15%
Infrastructure, -31.51%
-55%
-45%
-35%
-25%
-15%
-5%
5%
15%
Mar-19 Apr-19 May-19 Jun-19 Jul-19 Aug-19 Sep-19 Oct-19 Nov-19
Dec-19 Jan-20 Feb-20 Mar-20
Jakarta Composite Index and Sectoral Indices Movement28 December
2018 - 30 December 2019
Daily Stock Price Index
Mining Basic Industry and Chemicals Miscellaneous Industry
Hi
1,186.872 - - 1,158.363 - 715.4791,119.852 - 733.027
1,252.453 1,137.166 1,064.4811,119.852
1,220.702 - -
989.388 637.1411,119.852 989.388 733.027
1,228.455 - 667.6771,214.166 1,074.514 637.141
- 1,093.444 - - 1,067.889 687.836
1,176.233 1,050.866 756.8671,185.978 989.388 -
1,241.485 - 834.6991,234.322 1,075.455 787.148
- 1,078.627 765.550- 1,099.458 719.062
1,224.607 1,101.999 707.4911,225.694 1,091.453 -
916.3491,206.917 1,097.232
- 1,084.062 925.137- 1,063.860 886.566
1,219.307 1,058.180 878.0951,251.755 1,076.191 - 1,252.453 -
-
932.708
887.262 758.761 507.360887.262 758.761 580.262
- - - 1,213.476 - 1,011.4401,223.846 1,106.007 1,040.195
- 1,124.562 1,053.655- 1,122.810 1,064.481
1,192.251 1,137.166 1,011.6801,195.143 1,124.956 - 1,194.202 - -
1,211.604 -
928.567 770.392 585.812913.079 758.761 - 907.928 - - 895.294 -
557.766887.262 - 580.262
983.239 890.811 797.483
954.298 860.734 - 954.012 - - 965.949 - 517.074971.995 851.560
507.360
- 827.203 - - 791.444 551.062
937.899 847.597 629.945
- 960.425 - 601.474966.382 859.155 565.967
- 875.102 552.363- 884.689 519.641
958.755 882.997 549.342
774.602966.949 881.500
- - 957.722 - 717.702951.023 869.783 728.891
- 869.795 712.838- 864.558 652.424
- 946.141
1,404.740 1,339.068 1,047.4911,404.740 1,339.068 1,184.094
Jan Feb Mar Jan Feb Mar Jan Feb Mar - - -
970.532 - 747.603983.239 869.212 767.740
- 870.904 797.483- 890.811 793.454
955.066 881.028
1,435.283 1,368.723 1,191.8311,445.408 1,339.068 - 1,441.300 - -
1,423.841 - 1,158.8621,404.740 - 1,184.094
1,584.089 1,454.898 1,378.188
1,508.098 1,443.508 - 1,482.196 - - 1,481.192 -
1,062.2661,477.166 1,432.168 1,100.891
- 1,426.077 - - 1,402.777 1,171.631
1,570.696 1,427.856 - 1,573.713
1,547.187 - 1,144.8431,542.693 1,412.579 1,108.307
- 1,424.772 1,081.176- 1,431.685 1,047.491
1,515.967 1,454.898 1,080.806
- - - 1,273.066
1,414.820 1,287.8171,423.936 1,259.2761,422.891
1,188.8001,413.959 1,180.3031,409.857
- - - 1,538.020 - 1,317.8551,548.461 1,389.870 1,353.011
- 1,400.049 1,378.188- 1,418.971 1,370.424
1,559.045 1,424.968 1,356.084
1,346.334 - - 1,342.979 - 900.8301,332.707 - 928.458
Agriculture
1,494.004 1,375.454 1,200.1171,332.707 1,156.743
819.6301,332.707 1,156.743 928.458
1,389.817 - 819.6301,373.668 1,251.172 828.323
- 1,254.692 - - 1,230.779 917.533
1,340.323 1,207.532 935.3481,342.102 1,156.743 -
1,436.608 1,295.344 905.075- 1,295.899 873.849- 1,299.796
846.425
1,416.471 1,293.152 847.8461,388.378 1,274.685 - 1,393.817 -
-
- 1,329.822 1,062.701- 1,327.329 1,002.036
1,464.319 1,291.103 981.1641,447.609 1,294.134 - 1,405.094 - -
1,425.951 - 938.001
- 1,349.286 1,200.1171,451.405 1,375.454 1,188.5781,456.769
1,369.788 - 1,434.140 - - 1,488.269 - 1,094.4501,479.434 1,323.651
1,094.019
311.880 1,207.044 1,097.130 731.030526.944 480.389 383.007
1,207.044 1,097.130 876.953
Date010203040506
Jan Feb Mar - - -
1,490.760 - 1,148.5891,494.004 1,299.904 1,180.196
- 1,299.006 1,192.549
5,940.048 5,452.704 3,937.6325,940.048 5,452.704 4,538.930
1,032.315 977.001 922.508961.976 879.531 566.829961.976 879.531
691.126
563.851 534.483526.944 480.389
1,207.044 - 876.953
6,325.406 5,999.607 5,650.136 504.851 1,294.292 1,223.629
1,146.335
- 670.771961.976 - 691.126
1,003.789 892.758 698.7791,000.667 879.531
526.944 - 383.007
4,545.571- -
4,414.500
- 1,000.320 - -
4,538.930
1,279.345 - 745.2771,279.284 1,178.603 731.030
- 1,174.434 - - 1,148.946 833.222
1,252.817 1,114.488 882.299
1,234.812 - 847.887
- 1,021.4271,279.417 1,212.486 1,043.618
- 1,212.744 1,030.896
1,206.576 773.2731,277.618 1,210.228 797.0141,277.376 1,196.330
- 1,275.386 - -
-
KOMPAS100Jan Feb Mar
- - - 1,274.736 - 1,073.7731,285.483 1,194.961 1,112.265
- 1,208.574 1,146.335- 1,222.710 1,143.633
1,270.711 1,223.179 1,109.2151,276.803 1,223.629 - 1,264.470 - -
1,278.724
557.441 529.344 344.174558.599 523.642 - 558.095 - -
1,284.761
- 1,204.490 969.663
1,284.796 - 920.6591,288.357 1,193.764 861.389
- 1,197.439 827.891
- 541.117 - 371.570
LQ45 IDX30Jan Feb Mar
- - - 552.396 - 469.752557.648 522.198 487.714
- 528.046 504.851
Feb Mar - - -
1,011.618 - 859.3251,021.489
777.2671,032.315
968.539
1,020.837 - -
547.817 -
953.263 891.939- 964.840 922.508
941.515 566.829- 941.677 -
- 534.483
1,025.286
503.624551.658 533.555 485.728554.004 533.807 - 549.015 - -
555.096 - 445.512
964.393
683.658954.172
960.980 769.641954.206953.954 -
- - - 731.952
Jakarta Composite IndexJan
1,010.234
-
-
6,283.5816,323.466
- -
6,257.4036,279.3466,225.6866,274.4936,274.941
- -
6,296.5676,325.4066,283.3656,286.0486,291.657
- 5,867.5235,886.962
1,016.8431,018.013
-
5,922.339
1,005.451
1,025.0671,025.807
987.202
- 5,361.2465,518.6285,650.1365,638.1305,498.540
- -
5,136.8095,220.8265,154.1054,895.7484,907.571
- -
4,690.6574,456.749
1,024.591
1,029.635
-
4,330.674
1,022.6781,022.013
5,535.6945,452.704
- 1,249.454 1,097.130 - 1,250.974 - -
449.903423.284427.173
- -
402.316
1,286.425 1,195.115 974.3111,294.292 1,193.923 -
559.648 - 561.881 521.391
1,025.504- 583.410
375.503-
967.381 819.773
- 359.551
- 976.559 919.685975.706 887.032
1,014.641
5,978.5105,987.1455,999.607
5,787.1385,688.921
555.898 529.437 456.019
- - 813.753
968.342 832.473
624.757957.368 -
560.121 - 321.345
977.001 - -
922.661 651.406
-
- 5,807.050
4,105.4224,194.944
- -
3,989.5173,937.632
- -
5,952.0835,954.3975,913.0815,871.9545,866.945
5,942.4875,882.255
-
- 4,338.904
5,928.791 612.116521.849 360.593
- 526.612 336.477956.277 655.633
-
311.880
Date01
05
020304
060708
- -
- 528.317- 524.626
560.015 521.368563.851 521.629560.000 - -
Jan Feb Mar - -
- 5,884.170
09
1314
- -
6,245.0436,238.1536,233.4536,249.2106,244.109
- -
6,133.2086,111.1846,113.0456,057.5965,940.048
560.501 514.969- 514.641- 504.158
549.563 487.803547.771 480.389
- -
386.539
- - -
944.490 856.342 - 954.166 -
1,560.0431,584.089
- -
1,578.4821,565.1781,537.363
2322212019181716
Close
262524
292827
3031
26272829
Close
22232425
HiLow
18192021
1516
1112
10
17
07
1514131211100908
Low
3130
-
9IDX QUARTERLY STATISTICS, 1st QUARTER 2020
DATA SERVICES | INDONESIA STOCK EXCHANGE
-10.67% -20.74% -28.22%Jan 13 Mar 24 Mar 31 -43.00% -48.84% Mar
26 Mar 27 Feb 28 Mar 09 Mar 13 Mar 31
IDXV30145.248 68.345 80.993 -61.105 -77.319 11.02% 12.77%
-9.86%
-9.47% -22.03% -29.09%Jan 14 Mar 24 Mar 31 -38.65% -44.08% Mar
26 Mar 27 Jan 31 Mar 09 Mar 20 Mar 31
IDXBUMN20395.415 201.347 239.503 -150.867 -188.778 13.59% 9.43%
-6.47%
-8.36% -19.36% -21.38%Jan 14 Mar 24 Mar 31 -30.61% -33.83% Mar
26 Mar 27 Jan 31 Mar 09 Mar 20 Mar 31
IDXHIDIV20511.590 287.321 346.901 -153.061 -177.356 14.74%
11.64% -4.95%
IndexQ1 2020
YTDChange
QoQChange
Greatest Gain (%) Greatest Loss (%)
Highest Lowest Close OneDayOne
WeekOne
MonthOneDay
OneWeek
OneMonth
IDXG30147.094 85.262 104.907 -39.362 -39.286 15.33% 12.14%
-3.87% -7.60% -18.54% -17.10%
Jan 24 Mar 24 Mar 31 -27.28% -27.25% Mar 26 Mar 27 Jan 31 Mar 09
Mar 20 Mar 31
JII70233.716 131.723 158.201 -75.177 -75.905 13.59% 10.03%
-8.06% -9.47% -16.07% -16.89%
Jan 03 Mar 24 Mar 31 -32.21% -32.42% Mar 26 Mar 31 Jan 31 Mar 09
Mar 20 Mar 31
IDX80144.823 78.717 94.950 -48.092 -49.426 11.02% 10.62% -5.86%
-10.67% -19.21% -22.47%
Jan 14 Mar 24 Mar 31 -33.62% -34.23% Mar 26 Mar 27 Jan 31 Mar 09
Mar 20 Mar 31
Mining, -35.98%
Property, -27.20%Trade, -26.86%
Basic-Ind, -33.46%
Consumer, -36.19%
Finance, -22.06%
JCI, -29.83%
Agriculture, -36.56%
Misc-Ind, -43.15%
Infrastructure, -31.51%
-55%
-45%
-35%
-25%
-15%
-5%
5%
15%
Mar-19 Apr-19 May-19 Jun-19 Jul-19 Aug-19 Sep-19 Oct-19 Nov-19
Dec-19 Jan-20 Feb-20 Mar-20
Jakarta Composite Index and Sectoral Indices Movement28 December
2018 - 30 December 2019
Daily Stock Price Index
Mining Basic Industry and Chemicals Miscellaneous Industry
Hi
1,186.872 - - 1,158.363 - 715.4791,119.852 - 733.027
1,252.453 1,137.166 1,064.4811,119.852
1,220.702 - -
989.388 637.1411,119.852 989.388 733.027
1,228.455 - 667.6771,214.166 1,074.514 637.141
- 1,093.444 - - 1,067.889 687.836
1,176.233 1,050.866 756.8671,185.978 989.388 -
1,241.485 - 834.6991,234.322 1,075.455 787.148
- 1,078.627 765.550- 1,099.458 719.062
1,224.607 1,101.999 707.4911,225.694 1,091.453 -
916.3491,206.917 1,097.232
- 1,084.062 925.137- 1,063.860 886.566
1,219.307 1,058.180 878.0951,251.755 1,076.191 - 1,252.453 -
-
932.708
887.262 758.761 507.360887.262 758.761 580.262
- - - 1,213.476 - 1,011.4401,223.846 1,106.007 1,040.195
- 1,124.562 1,053.655- 1,122.810 1,064.481
1,192.251 1,137.166 1,011.6801,195.143 1,124.956 - 1,194.202 - -
1,211.604 -
928.567 770.392 585.812913.079 758.761 - 907.928 - - 895.294 -
557.766887.262 - 580.262
983.239 890.811 797.483
954.298 860.734 - 954.012 - - 965.949 - 517.074971.995 851.560
507.360
- 827.203 - - 791.444 551.062
937.899 847.597 629.945
- 960.425 - 601.474966.382 859.155 565.967
- 875.102 552.363- 884.689 519.641
958.755 882.997 549.342
774.602966.949 881.500
- - 957.722 - 717.702951.023 869.783 728.891
- 869.795 712.838- 864.558 652.424
- 946.141
1,404.740 1,339.068 1,047.4911,404.740 1,339.068 1,184.094
Jan Feb Mar Jan Feb Mar Jan Feb Mar - - -
970.532 - 747.603983.239 869.212 767.740
- 870.904 797.483- 890.811 793.454
955.066 881.028
1,435.283 1,368.723 1,191.8311,445.408 1,339.068 - 1,441.300 - -
1,423.841 - 1,158.8621,404.740 - 1,184.094
1,584.089 1,454.898 1,378.188
1,508.098 1,443.508 - 1,482.196 - - 1,481.192 -
1,062.2661,477.166 1,432.168 1,100.891
- 1,426.077 - - 1,402.777 1,171.631
1,570.696 1,427.856 - 1,573.713
1,547.187 - 1,144.8431,542.693 1,412.579 1,108.307
- 1,424.772 1,081.176- 1,431.685 1,047.491
1,515.967 1,454.898 1,080.806
- - - 1,273.066
1,414.820 1,287.8171,423.936 1,259.2761,422.891
1,188.8001,413.959 1,180.3031,409.857
- - - 1,538.020 - 1,317.8551,548.461 1,389.870 1,353.011
- 1,400.049 1,378.188- 1,418.971 1,370.424
1,559.045 1,424.968 1,356.084
1,346.334 - - 1,342.979 - 900.8301,332.707 - 928.458
Agriculture
1,494.004 1,375.454 1,200.1171,332.707 1,156.743
819.6301,332.707 1,156.743 928.458
1,389.817 - 819.6301,373.668 1,251.172 828.323
- 1,254.692 - - 1,230.779 917.533
1,340.323 1,207.532 935.3481,342.102 1,156.743 -
1,436.608 1,295.344 905.075- 1,295.899 873.849- 1,299.796
846.425
1,416.471 1,293.152 847.8461,388.378 1,274.685 - 1,393.817 -
-
- 1,329.822 1,062.701- 1,327.329 1,002.036
1,464.319 1,291.103 981.1641,447.609 1,294.134 - 1,405.094 - -
1,425.951 - 938.001
- 1,349.286 1,200.1171,451.405 1,375.454 1,188.5781,456.769
1,369.788 - 1,434.140 - - 1,488.269 - 1,094.4501,479.434 1,323.651
1,094.019
311.880 1,207.044 1,097.130 731.030526.944 480.389 383.007
1,207.044 1,097.130 876.953
Date010203040506
Jan Feb Mar - - -
1,490.760 - 1,148.5891,494.004 1,299.904 1,180.196
- 1,299.006 1,192.549
5,940.048 5,452.704 3,937.6325,940.048 5,452.704 4,538.930
1,032.315 977.001 922.508961.976 879.531 566.829961.976 879.531
691.126
563.851 534.483526.944 480.389
1,207.044 - 876.953
6,325.406 5,999.607 5,650.136 504.851 1,294.292 1,223.629
1,146.335
- 670.771961.976 - 691.126
1,003.789 892.758 698.7791,000.667 879.531
526.944 - 383.007
4,545.571- -
4,414.500
- 1,000.320 - -
4,538.930
1,279.345 - 745.2771,279.284 1,178.603 731.030
- 1,174.434 - - 1,148.946 833.222
1,252.817 1,114.488 882.299
1,234.812 - 847.887
- 1,021.4271,279.417 1,212.486 1,043.618
- 1,212.744 1,030.896
1,206.576 773.2731,277.618 1,210.228 797.0141,277.376 1,196.330
- 1,275.386 - -
-
KOMPAS100Jan Feb Mar
- - - 1,274.736 - 1,073.7731,285.483 1,194.961 1,112.265
- 1,208.574 1,146.335- 1,222.710 1,143.633
1,270.711 1,223.179 1,109.2151,276.803 1,223.629 - 1,264.470 - -
1,278.724
557.441 529.344 344.174558.599 523.642 - 558.095 - -
1,284.761
- 1,204.490 969.663
1,284.796 - 920.6591,288.357 1,193.764 861.389
- 1,197.439 827.891
- 541.117 - 371.570
LQ45 IDX30Jan Feb Mar
- - - 552.396 - 469.752557.648 522.198 487.714
- 528.046 504.851
Feb Mar - - -
1,011.618 - 859.3251,021.489
777.2671,032.315
968.539
1,020.837 - -
547.817 -
953.263 891.939- 964.840 922.508
941.515 566.829- 941.677 -
- 534.483
1,025.286
503.624551.658 533.555 485.728554.004 533.807 - 549.015 - -
555.096 - 445.512
964.393
683.658954.172
960.980 769.641954.206953.954 -
- - - 731.952
Jakarta Composite IndexJan
1,010.234
-
-
6,283.5816,323.466
- -
6,257.4036,279.3466,225.6866,274.4936,274.941
- -
6,296.5676,325.4066,283.3656,286.0486,291.657
- 5,867.5235,886.962
1,016.8431,018.013
-
5,922.339
1,005.451
1,025.0671,025.807
987.202
- 5,361.2465,518.6285,650.1365,638.1305,498.540
- -
5,136.8095,220.8265,154.1054,895.7484,907.571
- -
4,690.6574,456.749
1,024.591
1,029.635
-
4,330.674
1,022.6781,022.013
5,535.6945,452.704
- 1,249.454 1,097.130 - 1,250.974 - -
449.903423.284427.173
- -
402.316
1,286.425 1,195.115 974.3111,294.292 1,193.923 -
559.648 - 561.881 521.391
1,025.504- 583.410
375.503-
967.381 819.773
- 359.551
- 976.559 919.685975.706 887.032
1,014.641
5,978.5105,987.1455,999.607
5,787.1385,688.921
555.898 529.437 456.019
- - 813.753
968.342 832.473
624.757957.368 -
560.121 - 321.345
977.001 - -
922.661 651.406
-
- 5,807.050
4,105.4224,194.944
- -
3,989.5173,937.632
- -
5,952.0835,954.3975,913.0815,871.9545,866.945
5,942.4875,882.255
-
- 4,338.904
5,928.791 612.116521.849 360.593
- 526.612 336.477956.277 655.633
-
311.880
Date01
05
020304
060708
- -
- 528.317- 524.626
560.015 521.368563.851 521.629560.000 - -
Jan Feb Mar - -
- 5,884.170
09
1314
- -
6,245.0436,238.1536,233.4536,249.2106,244.109
- -
6,133.2086,111.1846,113.0456,057.5965,940.048
560.501 514.969- 514.641- 504.158
549.563 487.803547.771 480.389
- -
386.539
- - -
944.490 856.342 - 954.166 -
1,560.0431,584.089
- -
1,578.4821,565.1781,537.363
2322212019181716
Close
262524
292827
3031
26272829
Close
22232425
HiLow
18192021
1516
1112
10
17
07
1514131211100908
Low
3130
-
10
DATA SERVICES | INDONESIA STOCK EXCHANGE
IDX QUARTERLY STATISTICS, 1st QUARTER 2020
Daily Stock Price Index
Mar
1,473.917 1,377.150 1,260.9651,371.784 1,195.127 873.833
722.733 - 602.274
767.6881,662.763 1,520.516 1,063.6181,662.763 1,520.516
1,253.130
1,371.784
719.802 684.999722.733 671.288
1,050.995 - 863.9751,035.671 - 870.858
1,115.698 1,040.759 976.0521,035.671 977.244 857.4211,035.671
977.244 870.858
1,773.235
- 1,027.096
- 1,015.249 - - 1,001.608 872.578
1,060.686 982.657 870.6471,057.584 977.244 - 1,053.129 - -
- 1,032.113 863.3861,090.118 1,029.979 873.6371,088.643
1,033.324 - 1,087.349 - - 1,090.973 - 857.4211,091.129 1,040.759
862.388
1,087.772 1,018.942 904.0611,090.978 1,019.490 - 1,088.180 - -
1,089.836 - 894.6231,088.495 1,017.409 876.043
- 1,023.871 885.209
966.3241,093.643 1,030.479 - 1,084.647 - - 1,087.117 -
946.5681,087.824 1,028.666 956.384
- 1,029.230 945.084- 1,025.190 912.016
Jan Feb Mar Main Board Development Board
Jan Feb Mar - - -
1,111.609 - 969.5171,115.698 1,027.648 972.286
- 1,755.443 - 1,493.1141,767.231 1,646.746 1,542.575
- 1,020.741 976.052- 1,021.194 970.470
-
1,099.972 1,022.039
- 1,590.325 1,189.0911,718.726 1,545.732 1,255.2921,712.400
1,520.516 -
1,773.235 1,643.041 - 1,760.475 - - 1,760.966 -
1,296.1951,763.044 1,643.681 1,225.835
- 1,648.449
1,713.966 - - 1,696.798 - 1,215.035
1,682.837 1,583.587
1,747.863 1,664.775 1,143.0401,745.993 1,644.880 - 1,744.782 - -
1,749.001 - 1,081.2241,747.345 1,619.325 1,063.618
1,618.581 -
1,183.694- 1,659.949 1,116.801
- 1,742.908 - - 1,757.888 - 1,426.7611,757.876 1,668.115
1,451.336
- 1,668.728 1,432.587- 1,656.469 1,357.646
1,764.764 1,644.755 1,363.157
- 1,660.394 1,583.587- 1,678.159 1,580.990
1,228.689- 1,363.178 1,259.887- 1,377.150 1,260.965
1,417.405 - - 1,398.520 - 977.303
1,320.261 980.148- 1,329.631 948.609- 1,343.418 892.040
1,462.049 1,348.658 943.2791,456.079 1,326.258
ManufacturingTrade, Services and Investment
- 712.161 677.705
1,465.001 - 888.8881,459.609 1,308.438 873.833
- 1,296.096 - - 1,262.641 970.193
- 709.406 632.955- 702.227 606.298
755.629 699.426 607.758757.229 704.406 - 750.538 - -
1,423.151 1,233.212 1,021.7461,415.257 1,195.127 -
1,473.565
- 1,455.137 - -
1,163.790- 1,349.819 1,162.108- 1,326.027 1,105.041
1,462.052 1,309.777 1,096.7491,471.610 1,319.651 - 1,470.832 - -
1,473.917 - 1,039.388
755.643 700.446 577.756- 702.943 577.633- 704.848 560.161
750.830 704.200 569.879748.831 695.178 - 750.211 - -
549.739722.733 671.288 602.274
745.215 - 550.307741.148 688.823 549.739
- 688.750 - - 682.239 569.713
731.689 676.875 580.685732.723 671.288 - 732.687 - - 728.666 -
573.701
758.691 - 591.283
749.012 - - 750.546 - 640.978754.572 710.730 643.474
1,316.342 1,249.335688.9701,044.470 956.774 805.434451.346
427.133 338.411
1,451.161 1,373.379 1,231.8641,467.433 1,370.296 - 1,454.648 - -
1,466.556 - 1,141.7771,459.852 1,354.032
Mar - - -
1,457.291 - 1,188.8401,471.843 1,356.355
1,044.470 956.774
762.095 715.380 665.935756.731 719.802 -
- -
1,682.837
- - - 767.688 - 667.307763.583 716.145 677.328
- 712.544 684.999
Jan Feb Mar Jan Feb
1,357.820 1,249.335 - 1,356.286 - - 1,348.089 - 979.4291,316.342
- 989.674
1,378.649 1,349.188 1,274.656846.752
1,316.342 1,249.335 989.674
1,066.155 - 789.1051,044.470 - 805.434
1,139.735 1,049.403
1,373.955 - - 1,375.393 - 860.6221,378.649 1,321.320 846.752
- 1,321.651 - - 1,305.191 956.508
1,366.311 1,253.766 1,009.594
1,021.411
1,073.560 965.769 793.6791,067.972 956.774 - 1,074.184 - -
1,091.009
1,363.870 - 1,070.2071,373.834 1,339.874 1,009.940
- 1,335.244 976.924- 1,345.852 921.228
1,366.432 1,349.188 908.3021,368.654 1,338.394 -
1,352.347 1,342.552 1,178.774- 1,345.524 1,166.963- 1,345.934
1,103.418
1,360.099 1,346.717 1,115.5361,375.460 1,339.237 - 1,367.911 -
-
Jan Feb Mar Finance
- - - 1,356.374 - 1,211.2801,363.259 1,310.820 1,245.122
- 1,328.274 1,274.656
1,352.184 - 1,151.400
- 1,342.766 1,272.9501,346.807 1,345.267 1,233.9451,350.318
1,347.778 -
- - 1,096.781 - 703.7541,099.077 1,006.589 688.970
- 1,003.838 - - 985.939 767.697
1,105.944 - - 1,100.545 - 822.6981,096.606 1,006.798 774.370
- 1,013.789 744.559- 1,018.422 705.280
1,088.720 1,017.481
1,128.954 1,046.772 930.109- 1,047.253 900.473- 1,046.490
862.787
1,136.877 1,028.592 874.9871,125.063 1,011.886 -
1,100.084 1,021.452 - 745.823
- - - 1,125.849 - 942.0201,139.735 1,025.136 981.827
- 1,026.691 1,021.260- 1,035.918 1,021.411
Infra., Utilities and Transp.
- 924.645
1,133.755 1,036.676 995.2541,128.722 1,049.403 - 1,117.715 - -
1,126.916
- 459.993 - 337.556
491.688 - 350.117485.506 452.187 343.103
- 458.842 338.427- 458.538 324.388
480.841 455.876 325.842475.225 450.953 -
451.346 - 338.411
503.807 458.842 436.624451.346 427.133 307.643
471.929 - - 472.686 - 316.881473.253 444.232 307.643
- 443.350 - - 438.943 317.879
463.802 433.140 342.828467.626 427.133 - 465.478 -
494.954 451.647 399.224- 453.933 384.895- 450.373 365.629
497.793 446.377 363.027498.044 446.979 - 493.057 - -
2,029.042 - 1,561.3951,986.370 - 1,659.138
2,114.570 1,994.783 1,837.8801,986.370 1,742.939
1,375.7001,986.370 1,742.939 1,659.138
- - 502.373 - 503.807 446.286
- 446.606- 448.594
496.452 453.785494.527 455.277489.262 - 494.129
2,063.089 1,883.959 1,385.511- 1,873.362 - - 1,843.503
1,565.561
2,041.978 1,799.973 1,624.0142,036.313 1,742.939 - 2,048.897 -
-
- 1,908.034 1,462.792- 1,922.005 1,375.700
2,082.610 1,937.534 1,482.8982,071.621 1,911.747 - 2,072.040 - -
2,078.820 - 1,397.689
1,748.801- 1,920.423 1,694.388
2,114.404 1,901.793 1,706.9242,114.570 1,907.566 - 2,098.594 - -
2,104.314 - 1,610.1302,098.874 1,905.760 1,520.040
1,968.491
2,058.940 - 1,729.2502,076.244 1,975.815 1,796.739
- 1,982.590 1,835.053- 1,994.783 1,837.880
2,074.667 1,990.242 1,811.1552,101.876 1,987.497 -
Consumer Goods IndustryJan Feb Mar Jan Feb Mar
- - - -
Property, RE and Building C.
Jan Feb Mar
1,371.784 1,195.127CloseLow
1,749.654 1,680.721 1,537.4971,758.007
421.897430.408436.624431.682422.183
- -
- 397.8901,338.906 - - 2,095.722 - -
2,103.494 - 1,690.3482,096.649 1,973.226 1,727.285
-
Hi
3130
1,027.096
1,662.763 - 1,253.130
2928272625242322
252423
2120191817161514131211100908070605
151413121110090807060504030201
Date
19181716
04030201
Date
CloseLowHi
313029
222120
282726
Daily Stock Price Index
732.540961.6681,005.946607.717960.7631,005.946981.9281,035.8901,058.391
203.014268.654298.066168.739268.654298.066283.475301.200327.314
642.804 565.007 393.863642.804 565.007 476.388
LowClose
348.472 - - 344.137 - 240.239336.151 - 247.704
357.662 341.172 319.737336.151 306.988 205.226336.151 306.988
247.704
-
355.217 - 209.638355.321 329.511 205.226
- 327.999 - - 321.359 235.270
348.205 310.767 249.274347.472 306.988 -
355.347 - -
353.925 337.028 224.388354.132 333.929 - 354.000 - -
356.160 332.945 242.625- 333.295 233.320- 335.938 217.789
355.015 - 259.492
298.066 - 203.014
MNC36Jan Feb Mar
- - - 352.314 - 300.103354.854 333.638 310.791
- 337.848 319.737- 340.901 319.059
- 294.295 186.259
272.867355.073 334.903 274.322357.662 333.406 -
754.128
299.920 271.905322.842 301.200 - 319.765 - - 322.271 -
246.674323.914 297.288 251.176
- 296.278 243.017- 293.828 223.846
327.314 289.426 223.378
607.717
1,005.946 - 732.540
SMinfra18Jan Feb Mar
- - - 322.533 - 263.919325.901 295.494 271.961
- 295.270 283.475- 299.025 280.985
324.086
- 1,014.642 - - 1,000.396 706.846
1,047.499 960.763
1,043.146 - 805.1861,052.826 1,028.972 751.796
1,040.399 961.668 - 1,039.352 - - 1,031.416 - 727.184
- 1,033.161 674.8321,046.563 1,035.890 662.5101,048.055
1,027.900 - 1,053.545 - - 1,055.019 - 621.0631,058.391
1,014.351
1,030.002 898.149- 1,032.746 889.104- 1,034.240 834.449
1,039.792 1,034.952 845.5251,052.758 1,028.264 - 1,046.198 -
-
699.446 647.511 604.524
infobank15Jan Feb Mar
- - - 1,035.332 - 926.7051,041.617 1,001.666 956.769
- 1,017.315 981.928- 1,030.357 978.618
579.716 467.462665.724 565.007 - 666.937
1,032.404 944.1351,031.546 1,033.897
642.804 - 476.388
696.508 619.844 - 693.076 - - 694.465 - 483.066692.505 618.808
452.125
- 623.974 434.494- 629.412 406.511
- - 593.595 444.318
668.495
690.062 644.278 587.456692.539 644.539 - 685.011 - - 691.376 -
541.403
- - 657.831 - 449.848
187.580 173.861 164.120173.145 156.750 115.946173.145 156.750
133.990
- - - 694.394 - 562.005699.446 636.107 583.014
307.630 282.061 217.579534.032 492.121 403.986
Jakarta Islamic IndexJan Feb Mar
307.457 282.061 189.186
- 163.327 126.475178.286 160.235 132.289177.764 156.750 -
177.763 - - 176.031 - 128.696173.145 - 133.990
183.187 171.491 123.784182.834 169.614 - 182.126 - - 182.789 -
117.758182.510 167.475 115.946
- 166.544 -
185.702 168.572 - 184.664 - - 185.088 - 135.524184.474 168.544
129.187
- 169.902 125.809- 171.052 119.505
183.715 - - 185.160 - 150.058185.096 172.198 151.787
- 172.252 149.446- 170.211 142.361
185.434 168.132 142.208
394.498 - 276.605383.328 - 284.871
408.147 390.240 370.544383.328 354.638 231.999383.328 354.638
284.871
ISSIJan Feb Mar
- - - 186.711 - 155.310187.580 171.064 160.018
- 171.812 164.120-
404.647 377.117 231.999- 377.588 - - 371.493 268.814
398.846 359.696 286.719398.288 354.638 - 398.734 - -
- 380.848 271.342- 384.409 252.833
403.304 386.000 256.555404.099 383.131 - 404.166 - - 405.122 -
239.389
- - - 400.811 - 346.524404.317 380.445 359.307
- 385.551 370.544- 389.951 370.108
302.743406.000 381.332 282.708
399.767 389.953 357.181399.751 390.240 - 396.149 - - 400.794
- 384.666 315.708404.742 382.848 320.357408.147 381.937 -
404.993 - - 404.486 - 221.999
320.553 305.377 211.861
315.684 303.654 234.830317.377 305.311 -
307.630 - 217.579
327.196 308.557 286.235
320.754 - - 317.479 - 191.544315.797 294.404 189.186
- 295.085 - -
310.746 - 310.173 282.061 -
207.917
- 306.799
- - - 327.196 - 273.350325.771 300.183 279.461
- 301.240 286.235- 303.226 282.951
304.931 235.960
323.351 307.903 276.759321.677 308.557 - 314.020 - - 319.223
259.097- 307.508 254.363-
- 390.786
564.303 - 421.242566.259 530.963 393.196
- 530.756 378.119- 535.519 352.623
562.357
- 307.457 - 204.695
-
206.871- 306.675 193.232
317.752 305.947
286.355 204.320308.923 284.529
534.032 - 403.986
568.237 543.077 515.701534.032 492.121 329.286
563.369 - - 564.867 - 338.003564.474 524.170 329.286
- 524.967 - - 515.611 381.005
556.120554.754 492.121 - 554.494 - - 548.318
543.077 514.582
537.995 362.079563.532 532.770 -
559.641 539.391 470.531- 538.482 465.937- 534.166 440.614
563.863 531.282 446.086568.237 530.974 -
557.896 542.733 - 553.253 - - 559.188
BISNIS-27Jan Feb
PEFINDO25Jan Feb Mar
SRI-KEHATIJan Feb Mar
556.061 542.194 498.127
Mar - - -
555.336 - 480.877560.941 528.981 499.573
- 535.820 515.701-
317.206 - 172.637
- 296.849
350.383 340.885 309.044351.788 341.172 - 348.826 - - 352.625 -
285.045352.498 338.975 291.543
- 338.910 288.725
- 1,020.754 - - 1,033.412 - 871.8301,033.165
173.403 163.800185.350 173.253
336.618
31
Hi
2930
2728
2526
2324
2122
1920
1718
1516
1314
686.309 614.722 393.863- 609.580
1112
0910
0708
0506
0304
637.363 542.304- 627.793 512.958
694.017 617.417 514.153
- 639.640 604.524- 647.511 603.403
0102
Date
- 329.100400.838 388.089 337.172
- 387.201 333.715
316.836 - - 324.172
- 459.196
564.235 - -
499.824 406.317
1009
203.107319.902 301.005 -
- 256.773320.890 304.642
160.232185.652 173.861 -
686.861 - 402.572
687.901 633.775 431.165687.824 624.167 - 683.113 - -
-
690.741 637.693 549.482-
1,027.163
CloseLow
282726252423222120191817161514
Hi
313029
131211
0807060504030201
Date
1,024.447 723.579
326.891 290.942 - 320.922 - - 321.199 - 208.437322.312 291.621
194.501
174.552318.383 297.658 185.154
- 287.785 - - 281.824 191.008
309.643 273.719 203.638310.419 268.654 - 309.426 - -
317.447 287.260
-
168.739
318.296 293.050 - 316.568 -
305.427 - 194.102
-
11IDX QUARTERLY STATISTICS, 1st QUARTER 2020
DATA SERVICES | INDONESIA STOCK EXCHANGE
Daily Stock Price Index
Mar
1,473.917 1,377.150 1,260.9651,371.784 1,195.127 873.833
722.733 - 602.274
767.6881,662.763 1,520.516 1,063.6181,662.763 1,520.516
1,253.130
1,371.784
719.802 684.999722.733 671.288
1,050.995 - 863.9751,035.671 - 870.858
1,115.698 1,040.759 976.0521,035.671 977.244 857.4211,035.671
977.244 870.858
1,773.235
- 1,027.096
- 1,015.249 - - 1,001.608 872.578
1,060.686 982.657 870.6471,057.584 977.244 - 1,053.129 - -
- 1,032.113 863.3861,090.118 1,029.979 873.6371,088.643
1,033.324 - 1,087.349 - - 1,090.973 - 857.4211,091.129 1,040.759
862.388
1,087.772 1,018.942 904.0611,090.978 1,019.490 - 1,088.180 - -
1,089.836 - 894.6231,088.495 1,017.409 876.043
- 1,023.871 885.209
966.3241,093.643 1,030.479 - 1,084.647 - - 1,087.117 -
946.5681,087.824 1,028.666 956.384
- 1,029.230 945.084- 1,025.190 912.016
Jan Feb Mar Main Board Development Board
Jan Feb Mar - - -
1,111.609 - 969.5171,115.698 1,027.648 972.286
- 1,755.443 - 1,493.1141,767.231 1,646.746 1,542.575
- 1,020.741 976.052- 1,021.194 970.470
-
1,099.972 1,022.039
- 1,590.325 1,189
![CMPEN 472 Lecture Reference Materialkxc104/class/cmpen472/17s/lec/L02CMPEN472Lec… · imm dir ext rel idx idx idx idx idx idx idxi idx2 [idx2] [d,idx] ... 3905 3909 390b 390e 3910](https://static.documents.pub/doc/80x56/5aa3101d7f8b9a1f6d8e0e86/cmpen-472-lecture-reference-kxc104classcmpen47217slecl02cmpen472lecimm-dir.jpg)
