Upload
ian-pebriantara
View
619
Download
68
Embed Size (px)
DESCRIPTION
FSDA
Citation preview
IDX STATISTICS2014
The IDX Statistics Book includes comparative statistics on all aspects oftrading and listing for January - December 2014
For more information please contact the Corporate Secretary at:
Gedung Bursa Efek Indonesia(Indonesia Stock Exchange Building)
Tower 1Jln. Jend. Sudirman Kav. 52 - 53
Jakarta 12190Indonesia
Phone: (62-21) 515-0515 ext. 4317, 4202Call Centre : 0800 100 9000
Fax : (62-21) 515-0330, 515-0118
Compiled by Research and Development Division
2014 Indonesia Stock Exchange. All rights reserved
The facts and opinions stated or expressed in this publication are for information purposes only and are not necessarily and must not be relied upon as being those of the publisher or of the institutions for which the contributing authors work. Although every care has been taken to ensure the accuracy of the information contained within the publication, it should not 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 for any advice, action taken or decision made on the basis of the facts and opinions stated or expressed within this publication.
Table of Contents
IDX STATISTICAL HIGHLIGHTS ............................................................................................................................... 1 STOCK PRICE INDICES Jakarta Composite Stock Price Index Charts ....................................................................................................... 2 Jakarta Composite Stock Price Index Hi-Low-Close Charts .................................................................................. 2 Indices Highlight ................................................................................................................................................... 3 Daily Stock Price Index Data .................................................................................................................................... 4 Jakarta Composite and Sectoral Indices Movement Charts .................................................................................. 7 Indonesia Stock Exchange Indices Charts ............................................................................................................ 8
TRADING ACTIVITY (Cumulative Data, January December 2014) Trading Highlights .................................................................................................................................................... 12 Monthly Trading in Volume and Value, 2013 December 2014............................................................................... 12 Quarterly Trading Volume and Value, 2008 Q4 2014 ............................................................................................ 12 Trading Summary by Industry .................................................................................................................................. 13 Monthly Trading by Type of Investor ....................................................................................................................... 15 Monthly Foreign Transaction .................................................................................................................................... 16 Net Purchase by Foreign Investors, 2004 2014 (Charts) ...................................................................................... 17 Total Trading Value by Investors, 2013 2014 (Charts) ......................................................................................... 17 Total Trading by Investors Type, 2004 2014 (Charts) .......................................................................................... 17 Top 20 Stocks Gainers and 20 Stocks Losers ......................................................................................................... 18 50 Biggest Market Capitalization ............................................................................................................................. 19 50 Most Active Stocks in Trading Volume .............................................................................................................. 20 50 Most Active Stocks in Trading Value ................................................................................................................. 21 50 Most Active Stocks in Trading Frequency .......................................................................................................... 22 Regular Market Trading ........................................................................................................................................... 23 Table of Trading by Industry .................................................................................................................................... 31 Warrants Trading .................................................................................................................................................... 40 Rights Trading ........................................................................................................................................................ 41 ETF Trading ............................................................................................................................................................. 41 REIT Trading ........................................................................................................................................................... 41
IDX MEMBERS ACTIVITY (Cumulative Data, January December 2014) 50 Most Active IDX Members in Trading Volume .................................................................................................... 42 50 Most Active IDX Members in Trading Value ...................................................................................................... 43 50 Most Active IDX Members in Trading Frequency .............................................................................................. 44 IDX Members Stock Trading .................................................................................................................................... 45 IDX Members Warrants Trading .............................................................................................................................. 48 IDX Members Rights Trading .................................................................................................................................. 51 IDX Members REIT Trading .................................................................................................................................... 53 IDX Members ETF Trading ...................................................................................................................................... 54
LISTED COMPANIES (4th QUARTER DATA, October December 2014) New Listing Companies ............................................................................................................................................ 56 Right Offerings .......................................................................................................................................................... 56 Warrant Offerings ..................................................................................................................................................... 56 Stock Splits ............................................................................................................................................................... 56 Delisted Companies ................................................................................................................................................ 56 Dividend Payment ................................................................................................................................................... 57 Additional Listed Shares .......................................................................................................................................... 58 Financial Data & Ratio ............................................................................................................................................. 59
TRADING ACTIVITY (4th QUARTER DATA, October December 2014) Table of Trading by Industry .................................................................................................................................... 68 Top 20 Gainers and 20 Losers ............................................................................................................................... 77 Warrant Trading ...................................................................................................................................................... 78 Rights Trading ........................................................................................................................................................ 79 ETF Trading ............................................................................................................................................................. 79 REIT Trading ........................................................................................................................................................... 79
IDX MEMBERS ACTIVITY (4th QUARTER DATA, October December 2014) IDX Members Stock Trading ................................................................................................................................... 80 IDX Members Warrant Trading ................................................................................................................................ 83 IDX Members Right Trading .................................................................................................................................... 85 IDX Members ETF Trading ...................................................................................................................................... 87 IDX Members REIT Trading .................................................................................................................................... 87
IDX Activities 1985 2014 ........................................................................................................................................... 88 Stock Option Activities ................................................................................................................................................ 89 ETF Activities .............................................................................................................................................................. 89 REIT Activities ............................................................................................................................................................. 89
BONDS (4th QUARTER DATA, October December 2014) Listing Summaries and Trading Bonds, Sukuk & ABS ............................................................................................. 90 Corporate Action of Bonds, Sukuk & ABS ................................................................................................................ 91 New Issues of Bonds, Sukuk & ABS ........................................................................................................................ 94 Government Securities ............................................................................................................................................. 97 Corporate Bonds & Sukuk Issues ............................................................................................................................. 101 Asset-Backed-Securities Issues ............................................................................................................................... 122 50 Most Active Bonds Q4 2014 ................................................................................................................................ 123 50 Most Active Bonds Q1Q4 2014 ........................................................................................................................... 127
NOTE
IDX STATISTICAL HIGHLIGHTS
TRADINGTrading DayEquities
Volume (Million Shares)Value (Billion Rp)Frequency (X)
Daily AverageVolume (Million Shares)Value (Billion Rp)Frequency (X)
Total Trading Value of (Billion Rp)WarrantRight CertificatesETFREITOptions (KOS)
Total Trading Volume of (in Billion)Government Bond (Rp)Government Bond (USD)Corporate Bond (Rp)Corporate Bond (USD)Asset-backed Security
Foreign Transaction *)Buying (Rp Billion)Selling (Rp Billion)
JAKARTA COMPOSITE INDEXHighLowClose
AS OF THE END OF PERIODEquities
Listed IssuerListed Shares (Million Shares)Market Capitalization (Billion Rp)
WarrantListed IssuerNumber of Listed WarrantMarket Capitalization (Billion Rp)
Government BondNumber of Listed BondOutstanding Value (Billion Rp)
Government Bond (USD)Number of Listed BondOutstanding Value (Million Rp)
Corporate BondListed IssuerNumber of Listed BondOutstanding Value (Billion Rp)
Number of Listed ABSOutstanding Value (Billion Rp)
Corporate Bond (USD)Listed IssuerNumber of Listed BondOutstanding Value (Million USD)
383 -
0.05 0.03 0.03 0.04 690,801
- 11 2
161,591
*) This statistic is calculated based on type of investor provided by IDX members on each buying or selling order inputed into IDX trading system, not based on actual registered shareholders figures from listed company
374,671
3,084,060
223,464383
Asset-backed Security
90
3,840.84
1 3
12,436
100
5,228,043
32
360,49913,724,556
5013,001,5065,116,203
33
1,209,961
102
1 1
3 128
59
Q3
60
353,909380,012
12,839,014
5,8986,334
213,984
5,246.4834,884.8255,137.579
295,225355,810
12,102,609
5,0046,031
205,129
151
-
671,490
33,6560.001
14
241
157,202152,851
2
5,226.9474,913.0535,226.947
506
12624
-
818,958
52,7940.001
25
148,258154,133
332,608
100
11,969
921,198,395
102321
220,202
1 3
100
12,212
3
931,123,280
108
1
3,060
1,072,741
217,369
0.005
5,226.947
105
1,209,961
1
153,326
0.010289
611,016
384217,412
33
4,878.582
4962,925,4554,840,506
152,231132,732
5,031.5714,765.729
33 35
-
185,336 42,191 57,597
199,916
4,768.2774,175.806
4,940.986 5,214.976
217
4,878.6435,246.483
51 1610.018 0.013
629,454
8
0.02 - - - 0.02 0.15
3,648 2,030 1,097 250 272 4063
126,597
650,101 142,825 219,682 163,866155,326
1,178 645
389,891 545,669
45,099
5 2
1,877,737
9 1 14
INDONESIA STOCK EXCHANGE
244
1,342,657
2013
153,686 161,982 169,6925,021 5,951
5,503 6,266 6,0896,238 6,268
1,522,122
7,656
283,617
2014Q4
63
394,135
4,727 4,729
126,597
Q1 Q2 2013
9,718,925 10,690,597 9,494,119
60
Q3 Q1
299,4443,759,727 383,624
60616360
Q4
376,054 482,354 362,476
242
1,327,0161,453,392
526
441,716
0.002
1
2014Q2
IDX QUARTERLY STATISTICS, 4th QUARTER 2014 (Cumulative Data)
5,9424,909
42,263
5,4846,006
212,635
12641
-
0.004
656,295
5,0214,727
40,450
141
38,962
500,460
170
112,621
283,746357,072
7,595,821 12,791,427301,238
0.001 0.002
2,837,544
155,641
5 10
213,190
89931
8
-
167,674
-
1 1
-
4,219,020
568,419
2,827,795506
4,274.177
4,717,502
32
3,084,0605,228,043
4892,865,729
32
4,175.806
128,703
4832,491,781 2,581,985
4,125.956
123,727
3,967.842 4,305.9124,274.177 4,940.986 4,818.895 4,316.176
4,418.872 3,967.842
483 464 472 4792,827,795
5,214.976 4,594.845
2,794,578
4,777.452
4,219,020 4,812,790
29 36 33 30
4,739,605 4,251,368
37 35 31
12,270 11,438
3 3 100
12,436
100 100
354196,435 205,365 214,891
359 373 381
1 3
100
1 1
385
1 1
92 93 99
3 3 3 3
12,270 9,719 9,929 11,613
381218,220
100 100 100
1 1
5 5 5 5
190 -
314,127
344,578
31
102
90
332,608
104
1 - - - 1 1 1
95 95
4,127 8,968 8,359 3,084
95
US$ Rate (Rp - at the end of period)
Research and Development Division
37,499,462 51,457,606
- - - -
218,220
995,252 853,865 888,514 942,859
104 91 94 101
995,252
29
- - 190 540 540 540 540 540
5 6 5 5 5 6
385223,464
2,362 1,888 1,700 1,564 2,362 3,060 2,184 2,048 1,854
STOCK PRICE INDICES
Research and Development Division
2IDX QUARTERLY STATISTICS, 4th QUARTER 2014INDONESIA STOCK EXCHANGE
3,000
3,500
4,000
4,500
5,000
5,500
-
3,000
6,000
9,000
12,000
15,000
Jan2013
Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Jan2014
Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
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
2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014
Hi Low Close
Jakarta Composite Stock Price Index 2004 - December 2014
5.03% 0.73%Dec 02 Nov 10 Dec 30 26.85% Nov 11 Oct 03 Oct 31 Oct 02 Nov 21 Nov 28SMinfra18
371.104 348.960 370.784 78.486 2.10% 11.05% 6.26% -2.73%
IDX QUARTERLY STATISTICS, 4th QUARTER 2014
3.14%Oct 17
2.21%Oct 06
2.16%Nov 11
2.56%Oct 06
2.32%Dec 30
2.32%Oct 17
1.94%Oct 29
Oct 17
1.47%Dec 30
Dec 18
2.31%
7.98%Dec 24 Oct 31 Oct 02
Oct 17
2.33%Oct 29
2.58%Oct 29
2.17%Oct 31
2.07%Oct 17
Oct 10infobank15564.168 503.394 563.170 164.690
MiscellaneousIndustry
1,307.073 1,141.722 1,307.073 102.061
Consumer Goods Industry
2,177.919 2,049.183 2,177.919 395.833
Property, Real Estate and Building Construction
524.908 429.454 524.908 187.911
Infrastructure, Utilities and Trasportation
1,171.026 1,119.804
16.10% 11.52% -3.64% 3.91%
INDONESIA STOCK EXCHANGE
IDX Indices HighlightsChange Greatest Gain (%) Greatest Loss (%)
3
Indices High One OneLow Close From One OneDec-2013 Day
1,160.284
Week Month Day Week MonthOne One
Jakarta CompositeIndex (IHSG)
5,226.947 4,913.053 5,226.947 952.770 6.59%1.56%Oct 17
4.32% -2.73% 1.60% 1.20%Dec 30 Oct 13 Dec 30 22.29% Dec 24 Oct 31 Oct 02 Nov 21 Nov 28
LQ45 898.581 828.303 898.581 187.446 8.88% 5.52% -3.21% 2.27% 2.08%Dec 30 Oct 13 Dec 30 26.36% Dec 24 Oct 31 Oct 02 Oct 10 Nov 282.02%
Jakarta Islamic Index
691.039 647.240 691.039 105.929 4.79% 2.36% -3.03% -0.46% -1.07%Dec 30 Oct 13 Dec 30 18.10% Dec 05 Oct 31 Oct 02 Nov 21 Nov 28
Agriculture 2,351.035 1,966.885 2,351.035 211.075 12.56% 8.32% -3.00% -14.06% -9.31%3.37%Dec 30 Oct 16 Dec 30 9.86% Dec 30Oct 30 Dec 30 Dec 15 Oct 24 Oct 31
Mining 1,525.121 1,354.808 1,368.999 -60.312 8.37% -1.10% -2.98% -12.60% -14.92%Oct 01 Dec 16 Dec 30 -4.22% Oct 03 Oct 31 Oct 15 Dec 12 Dec 30Basic Industry & Chemicals
556.106 504.053 543.674 62.930 6.43% 4.92% -3.12% -7.42% -2.09%Dec 01 Oct 03 Dec 30 13.09% Dec 05 Oct 31 Dec 16 Oct 10 Dec 30
-6.78%Dec 30 Oct 16 Dec 30 8.47% Dec 30 Dec 30 Oct 02 Oct 10 Nov 28
-0.93% -1.51% -14.36%5.37%2.68%Nov 12
1.71% 2.98%2.33%Dec 30 Oct 28 Dec 30 22.21% Oct 17Oct 17 Dec 30 Oct 20 Nov 14 Nov 28
7.68% -1.51%5.57%
24.73% 15.39% -3.22% -2.24% 9.52%Dec 30 Oct 03 Dec 30 55.76% Dec 24 Oct 31 Oct 02 Oct 10 Nov 28
229.885 15.34% 6.83% -2.67% -1.74% 0.39%Oct 03 Oct 31 Oct 02 Dec 30 Nov 28Oct 01 Nov 10 Dec 30 24.71%
Finance 731.640 665.271 731.640 191.306Dec 3013.53% 9.64% -3.38% 3.52% 6.11%
Oct 03 Dec 30 35.41% Dec 24 Oct 31 Oct 02 Oct 10 Nov 28Trade, Services and Investment
950.782 843.688 878.634 101.848 5.90% -1.00% -2.32% -7.32% -7.03%Oct 01 Dec 17 Dec 30 13.11% Oct 03 Oct 31 Oct 02 Dec 30 Dec 30
Manufacturing 1,335.205 1,237.120 1,335.205 184.581 4.98% 1.81% -2.67% -3.44% -0.76%Dec 30 Oct 13 Dec 30 16.04% Dec 05 Dec 30 Nov 28Oct 10
Dec 24 Oct 31Dec 30 Oct 13
9.90%
Dec 30 24.25% Oct 02
Oct 02-1.25% -2.78% -3.37%
Nov 28
Oct 02-2.93%
Nov 211.96% 1.49%
Oct 02 Oct 10 Nov 285.71% -3.32% 1.81% 2.24%
4.63%
65.019
1,506.885 294.111 7.53%1.71%
Dec 30 Dec 30Oct 242.87% 2.02%
422.991
Development Board
745.503
95.099
KOMPAS100 1,144.633 1,060.822 1,144.633
700.590 721.662
Dec 30 Oct 13 Dec 30 Dec 24 Oct 31234.545 8.00% 5.10%
Oct 31
Research and Development Division
Dec 02 Oct 03 Dec 30 41.33%
Nov 28BISNIS-27456.891 1.82% 1.32%456.891Dec 30 Oct 13 Dec 30 Dec 24 Oct 31
8.30% 5.29%
SRI-KEHATI
Oct 01 Nov 07 Dec 30
Nov 28
25.77%1.97%
-1.41%
Oct 02 Oct 10 Nov 28-3.12% 1.59% 1.88%
Oct 02 Nov 21-3.50%
-3.38% -5.05%
26.29%
-3.91%Nov 28
2.33%
Dec 24 Oct 31 Oct 02Oct 175.52% -3.24%
Nov 28Dec 241.91%9.84%2.22%
Oct 31 Oct 02Dec 30
Nov 07
ISSI 168.638 158.066 168.638 24.932 1.83% 2.29% -2.75% -0.41%
35.87%
Oct 13 28.42% Nov 11 Oct 31
PEFINDO25 487.852 438.378 487.033 5.44%
66.303
-0.74%Dec 30 Oct 13 Dec 30 17.35% Oct 29 Oct 31 Oct 02 Nov 21 Nov 28Dec 24
IDX30 461.621 423.938 461.621 99.276
4.54%
Dec 30 Oct 13 Dec 30 27.40% Oct 29
299.564 275.016 299.564Dec 30
Dec 249.24%
128.588
Oct 01 Dec 16 Dec 30
Main Board 1,506.885 1,404.563
Oct 02 Oct 10 Nov 28MNC36283.282 258.694 283.282 73.098 2.27% 12.21% 7.59% -2.85%
Investor33 371.923 343.777 371.923 76.598 1.96% 8.49% 5.41% -3.52% 0.00% 1.64%Dec 30 Oct 13 Dec 30 25.94% Nov 11 Dec 24 Oct 31 Oct 02 Dec 30 Nov 28
4.78% 3.90%Dec 30 May 16 Dec 30 34.78% Oct 17 Dec 24 Oct 31
Daily Stock Price Index
454.269
-
-
-
453.287
455.220
457.368
INDONESIA STOCK EXCHANGE
-
-
-
450.295
445.177 455.028
4,965.387
5,149.888
870.810
828.303
868.051
898.581
862.083 5,026.028
Research and Development Division
445.588
423.938
458.767
-
-
441.316
445.622
443.575
444.378
440.632
435.121
-
-
456.637
457.643
445.369
433.110
443.391
433.837
453.954
451.734
456.596
454.566
455.301
442.129
443.806
452.320
-
451.169 -
438.475
437.422
441.670
444.237
455.102
452.364
454.431
-
449.706
451.310
443.250
-
-
455.028
-
-
-
- -
886.840
-
-
431.998
428.779
-
429.311
880.912
890.073
425.859
430.834
437.885
-
-
445.177
-
446.108
453.134
-
-
886.929
875.157
878.558 -
441.599
441.991
-
859.040
865.517
843.538
863.198
-
876.586
864.552
-
867.218
886.072
879.132
862.083
864.794
881.377
-
881.238
890.861
-
-
-
888.020
5,140.913
-
5,166.983
867.719
846.531
5,035.649
5,026.028
881.277
884.587
883.131
886.402
886.334
-
-
-
-
892.814
898.581
-
5,141.764
5,089.547
-
-
860.291
5,024.292
5,001.304
5,074.056
5,073.068
5,040.532
5,029.344
5,074.323
4,962.940
Date
13
14
15
16
11
12
10
5,000.809
01
05 -
17
4,962.960
5,032.841
4,958.519
4,913.053
5,000.138
4,949.346
-
4,993.879
-
-
Oct
4,922.582
5,028.946
02
03
04
06
07
08
09
06
05
04
03
02
01
Date
30
31
26
27
28
29
Close
22
23
24
25
Hi
Low
18
19
20
21
23
22
21
20
19
18
17
16
15
14
13
12
11
10
09
08
07
Close
1,219.230
1,204.740 1,252.077
Low
1,307.073 2,156.793 2,292.325
Hi
31
30
29
28
27
26
25
24
-
-
2,263.219
2,255.545
2,256.617
2,285.167
1,435.535
1,458.457
1,426.992
-
-
1,417.778
1,525.121
1,379.434
-
4,913.053
5,089.547
-
-
5,085.509
5,070.940
5,066.832
5,034.231
Jakarta Composite Index
870.810
842.858
833.915
5,164.288
5,175.793
5,166.044
Dec Nov
5,140.913
-
4,987.424
-
5,177.160 -
LQ45
4
844.396
-
845.502 -
-
5,144.014
5,122.312
-
-
868.306
864.289
864.058 893.777
-
-
5,103.518
-
5,187.994
5,144.621
-
5,112.045
-
5,093.566
-
884.278
5,058.849
-
837.367
-
5,125.772
-
828.303
831.344
839.113
4,951.614 837.262
854.194
-
5,145.315
5,118.945
5,053.943
5,102.469
-
5,226.947
863.472
5,133.036
5,127.933
5,149.888 5,226.947
-
-
-
-
5,178.373
5,165.407
5,152.695
5,160.433
-
5,139.068
-
-
5,108.432
5,113.345
855.031
4,965.387
5,032.284
5,048.841
5,048.668
5,049.488
-
868.051 -
5,149.888
862.550
853.432
5,226.947
886.929
843.538
886.334 898.581
433.110
Nov Dec
890.699
847.286
-
-
857.616
893.578
890.432
892.182
Oct
-
851.342
-
862.464
-
-
838.676
852.401
445.588
430.799
426.256
-
444.295 423.938
886.485
-
432.932
435.997
428.028 -
-
442.129
461.621
-
2,019.058
2,016.673
1,978.015
2,034.921
2,049.184
2,292.325
-
Oct
2,094.159
2,058.828
2,030.987
2,156.793
1,966.885
1,982.775
IDX30
Dec
457.227
458.610
461.621
-
461.621
-
455.102
458.670
Oct Nov
-
-
2,299.266
2,292.737
2,292.274
2,213.031
1,966.938
1,982.562
2,175.310
2,126.317
2,124.026
2,114.457
Nov
-
2,022.979
-
-
-
2,053.609
2,064.475
-
-
1,994.716
2,018.022
2,069.686
2,139.516
2,156.793
2,026.225
-
-
2,014.961
1,966.885
2,003.153
-
-
Dec
2,248.236
2,232.483
2,254.449
2,298.850
2,333.303
2,215.527
2,256.127
-
-
-
2,157.157
2,177.991
2,184.284
2,161.786
2,144.266
2,138.783
-
-
2,186.406
2,220.519
2,224.204
Mining
1,525.121
1,499.575
1,494.428
Nov
-
-
1,441.716
Oct Dec
1,415.735
1,422.627
1,419.614
1,446.488
1,440.716
-
1,373.910
1,354.808
1,364.804
1,420.046
1,427.132
1,468.630
-
-
-
-
1,421.110
1,436.201
1,427.467
-
2,351.035
2,213.031
2,351.035
-
-
2,305.226
2,351.035
2,262.499
-
-
2,290.667
-
-
2,263.614
-
-
2,105.454
2,144.806
2,275.614
2,290.280
2,281.529
-
-
2,253.003
-
1,362.377
1,398.626
1,434.700
-
1,444.613
-
1,401.941
1,406.431
1,405.140
1,395.777
1,385.383
-
1,424.112
1,368.918
-
-
-
1,393.501
-
508.267
511.330
522.777
507.505
512.571
508.882
553.088
554.886
1,398.567
1,390.497
1,420.089
1,427.499
1,385.386
1,378.312
-
-
-
1,407.215
1,406.693
1,386.281
1,396.604
1,401.874
-
-
-
1,431.016
1,421.863
1,379.434
1,506.978
1,493.985
1,360.748
504.053
-
-
512.982
-
513.109
1,501.531
1,511.563
Basic Industry and Chemicals
Oct
526.730
510.517
Nov
-
-
Dec
556.106
555.521
532.666
527.248
528.257
521.170
520.873
522.147
532.973
-
554.275
-
519.349
523.404
524.179
527.854
514.255
-
540.212
-
-
504.053
-
546.630
-
543.712
542.252
542.159
513.109
538.253
540.492
523.649
522.972
531.470
550.254
549.069
-
-
542.532
542.205
535.311
546.014
539.745
-
536.500
534.167
541.382
546.014 1,446.488 1,450.248
1,385.383
1,444.613
-
-
1,445.092
1,438.279
1,441.804
1,450.248
1,417.898
1,427.801
540.779
1,364.681
-
-
-
-
1,359.712
1,368.999
1,369.397
-
546.155
546.630
546.155
-
-
538.191
535.136
537.660
-
-
-
528.523
536.262
Miscellaneous Industry
Oct Nov Dec
-
556.106
538.173
541.219
-
-
522.972
543.674
-
-
541.578
543.674
537.791
-
-
-
-
552.074
547.616
551.804
- 1,223.313 1,247.478
1,194.610 1,223.817 -
1,178.501 1,216.326 1,219.230
- 1,201.606 1,229.354
1,243.792 - 1,252.975
1,180.494 - 1,233.831
- 1,211.673 1,246.062
- 1,244.147 1,259.593
1,196.080 - 1,245.993
1,165.281 1,188.894 1,254.650
1,206.988 1,220.721 -
1,191.971 - 1,245.773
1,171.282 1,244.100 1,238.174
- 1,255.693 1,263.998
1,148.790 - 1,238.817
1,141.722 - 1,245.595
1,142.952 1,240.644 -
1,149.940 1,250.114 -
1,197.391 - 1,275.166
1,183.538 1,244.715 1,280.637
1,162.909 1,223.223 -
1,172.991 - 1,252.519
- 1,252.054 1,265.076
1,180.810 1,211.235 -
1,219.620 - 1,286.260
1,221.759 - 1,307.073
1,170.616 1,248.607 -
1,188.054 1,252.077 -
- 1,217.035 -
- 1,236.372 -
1,204.740 - -
1,243.792 1,255.693 1,307.073
1,354.808
1,368.999 1,458.457
2,292.325
2,105.454 1,141.722 1,188.894
542.532
1,116.696 - 1,138.004
1,081.855 - 1,141.541
KOMPAS100
Oct Nov Dec
- 1,103.749 1,141.933
1,084.442 1,096.104 -
1,070.235 1,108.671 1,137.400
- 1,104.002 1,139.819
1,081.665 - 1,124.967
1,073.770 1,078.003 1,135.549
1,092.561 1,082.949 -
1,073.131 - 1,129.151
1,060.822 1,102.380 -
1,064.208 1,103.301 -
- 1,096.350 1,131.568
- 1,100.888 1,133.560
1,092.407 1,105.660 1,102.477
- 1,117.481 1,122.004
1,073.484 - 1,121.554
1,071.299 - 1,098.930
1,090.974 1,120.977 -
1,102.458 - 1,124.336
- 1,124.231 1,128.494
1,093.497 1,116.397 -
- 1,125.619 -
- 1,129.577 -
1,109.175 - 1,128.413
1,102.958 1,130.785 1,133.693
Agriculture
1,116.696 1,132.945 1,144.633
1,103.925 - 1,136.370
1,100.214 - 1,144.633
1,089.701 1,132.606 -
1,083.935 1,132.945 -
IDX QUARTERLY STATISTICS, 4th QUARTER 2014
1,060.822 1,078.003 1,098.930
1,109.521 1,132.945 1,144.633
1,109.521 - -
Daily Stock Price Index
INDONESIA STOCK EXCHANGE
04
03
02
01
Oct
2,121.780
Nov
-
Dec
2,128.674
Nov Dec Date
Infrastructure, Utilities and Transp. FinanceConsumer Goods Industry Property, Real Estate and Building C.
Oct Oct Oct
665.271 711.149 728.922
- 711.331 726.253
701.750 - 725.530
678.028 - 729.411
21
20
19
18
17
16
15
14
13
12
11
10
09
08
07
06
05
Close
Low
Hi
31
30
29
28
27
26
25
24
23
22
2,177.919
-
2,177.919
2,079.348
-
-
-
2,146.924
2,128.059
2,128.067
2,134.810
-
2,072.977
2,086.411
2,145.992
2,049.183
-
2,058.640
2,049.183
14
13
12
11
10
09
08
07
06
05
04
03
02
01
Date Oct Nov
950.782 -
883.694
905.161
-
-
890.417
916.255
922.596
903.888
912.323
872.449
869.917
874.619
885.788
29
28
27
26
25
24
23
22
21
20
19
18
17
16
15
890.595
894.607
911.792
921.144
901.776
-
896.965
888.842
895.442
892.914
861.625
1,310.916
1,249.095 1,274.742
1,460.629
1,472.559
1,404.563
Hi 1,291.253
31
843.688 1,237.120
30 893.518
892.914
950.782
-
878.634
890.886
866.111
878.634
-
878.634
1,310.916
-
1,335.205
1,451.178
-
-
2,106.892
2,104.450
2,134.221
2,129.285
464.194
458.801
464.505
465.747
2,081.952
-
- 2,087.966
Nov
-
-
469.108
469.848
466.415
2,132.550
2,129.013
-
-
-
-
2,083.035
2,095.159
2,092.058
2,123.454
2,104.630
2,087.572
-
-
-
2,113.665
2,118.440
2,083.304
2,100.429
2,097.221
2,145.992
2,080.282
-
-
2,067.455
2,095.980
2,135.602
2,140.815
2,139.057
-
-
-
2,133.612
2,139.488
2,134.078
2,135.446
2,132.302
2,127.095
2,081.708
-
-
2,104.125
2,075.941
2,080.138
2,065.322
2,073.734
2,057.308
2,081.692
2,085.547
2,090.120
2,075.055
2,061.888
-
466.241
-
-
-
458.860
463.999
2,126.137
2,138.098
-
-
-
2,118.527
2,088.692
2,079.348 460.865
-
-
462.003
436.034
440.113
444.271
446.845
441.333
438.123
-
-
2,113.559
2,101.520
2,108.541
-
475.224
483.178
464.790
465.210
469.258
470.912
-
-
461.540
460.253
462.880
467.936
470.912
466.014
-
432.697
439.435
433.731
452.071
437.503
429.454
-
514.165
513.904
-
-
-
505.415
506.322
514.841
501.168
458.801
501.168
Dec
508.184
513.795
513.625
515.405
514.302
-
501.168
-
-
-
490.351
489.059
492.211
493.780
482.999
492.501
-
-
-
468.780
1,150.098
1,144.196
1,151.205
1,147.520
-
-
-
1,156.071
1,163.681
1,147.157
1,171.026
1,141.806
1,150.143
-
-
524.908
511.264
514.388
-
-
-
-
521.572
524.908
512.633
-
-
507.321
503.795
487.833
492.829
503.623
-
-
1,119.804
1,144.021
1,132.990
1,149.020
1,152.960
1,160.085
1,166.593
1,164.149
Nov
-
-
1,152.863
1,146.027
1,145.236
1,139.234
1,125.595
1,141.755
1,139.913
1,149.020
1,171.026
-
-
1,154.771
1,132.990
1,147.550
-
-
1,150.320
1,138.046
1,141.626
1,147.104
1,163.227
1,164.288
1,119.804
-
-
1,156.312
1,147.616
1,141.979
Dec
1,153.063
1,155.905
1,157.449
1,157.721
1,158.999
-
1,141.979
-
1,145.474
1,142.495
1,145.650
1,149.210
-
-
-
1,152.651
1,157.847
1,164.288
1,148.793
1,148.831
1,151.513
-
- 710.627 728.800
679.987 702.198 -
-
1,163.510
1,127.476
1,160.284
-
-
1,153.492
1,160.284
1,148.816
1,156.467
-
-
1,149.532
-
-
1,148.689
1,154.875
1,134.166
1,127.476
1,144.979
1,162.997
1,163.510
-
-
-
1,153.627
- 705.158 726.336
- 706.851 727.764
677.913 - 718.451
675.869 693.813 728.494
681.279 694.449 -
670.397 - 721.945
690.797 705.760 711.428
- 711.239 721.912
681.077 - 716.705
679.266 - 700.858
669.965 705.400 -
670.614 707.387 -
707.178 - 727.872
706.220 715.583 730.568
692.596 713.292 -
700.406 - 726.444
- 714.952 726.483
694.240 712.858 -
706.647 - 730.288
702.625 - 731.640
697.169 719.249 -
697.702 720.992 -
- 714.925 -
- 719.720 -
700.858
710.393 720.992 731.640
429.454
469.258 2,086.411 2,139.057 2,177.919
Trade, Services and Investment
856.516
858.163
Oct
1,291.253
1,256.811
1,247.994
710.393 - -
710.393 720.992 731.640
487.833
524.908
2,140.815
2,057.308
-
-
736.188 - 711.827
729.368
-
890.886
884.681
885.339
-
892.843
-
-
908.895
905.965
928.741
910.857
-
-
665.271 693.813
-
853.341
856.116
Dec
863.248
866.081
862.593
863.526
864.577
-
-
862.109
868.382
870.372
866.111
-
-
-
876.817
869.777
870.805
878.824
870.708
870.454
867.568
-
-
861.625
870.115
873.995
-
-
858.749
-
-
-
-
-
845.756
848.294
858.287
843.688
847.647
851.009
-
-
-
854.463
851.064
1,280.610
Nov
-
-
1,276.334
1,272.687
1,276.815
1,268.584
1,259.451
1,278.413
1,260.573
1,288.373
1,279.244
1,280.610
1,273.979
-
-
1,263.255
1,278.699
1,273.994
1,282.696
1,283.027
1,254.515
1,283.633
-
-
1,237.120
1,245.613
1,256.497
1,248.721
1,255.521
1,308.630
1,311.890
-
-
1,303.444
1,310.916
-
-
-
1,305.826
1,299.468
1,303.268
1,310.843
1,291.291
1,294.453
-
-
-
1,287.203
1,304.076
1,304.767
1,279.362
1,281.646
-
-
-
1,319.231
1,335.205
1,492.880
1,489.179
-
-
-
1,424.098
1,445.462
1,450.302
Nov
-
-
-
-
-
-
1,302.739
1,308.560
1,313.933
1,274.742
1,300.810
1,308.691
-
-
-
1,297.744
1,279.884
1,404.563
1,407.988
Dec
1,314.380
1,310.695
1,303.884
-
1,444.015
1,439.423
1,452.987
1,472.475
1,483.022
1,476.175
1,489.304
1,485.415
1,492.669
1,496.062
1,441.240
1,418.047
1,428.202
1,419.755
Manufacturing Main Board
Oct
1,472.559
1,429.466
1,414.552
-
-
1,430.986
1,299.936
1,307.566
1,300.757
1,305.611
1,266.255 -
1,487.284
Dec
1,471.523
-
-
1,482.055
1,452.571
1,467.608
1,475.762
1,465.171
1,450.848
1,450.996
-
-
-
-
-
-
-
1,256.060
1,266.756
-
1,249.095 1,247.136
1,438.473
1,431.582
1,454.343
1,421.371
1,417.264
1,441.231
-
-
1,462.423
1,453.329
-
1,459.432
1,454.261
1,454.544
1,445.670
1,430.237
-
727.200 713.795
Development Board
Oct Nov Dec
745.503 - 714.818
-
- 728.814 714.269
- 722.747 714.758
713.240 712.558
- 714.685 711.642
730.140 715.487 -
1,488.342
-
1,478.037
1,482.844
1,447.173
1,450.299
1,475.099
1,483.105
727.498 - 710.034
732.526 - 709.241
729.731 716.279 -
731.162 717.084 -
721.409 714.904 -
720.453 - 706.198
- 716.720 714.060
722.627 714.462 -
726.514
733.702 714.197 -
- 717.204 702.405
- 717.669 710.481
722.032 - 700.590
726.465 714.430 700.608
-
731.110 713.252 -
732.293 - 711.186
734.879 710.933 708.455
- 711.323 -
737.680 - 706.521
737.907 - 704.751
1,493.903
1,506.885
-
1,490.932
-
-
-
-
Research and Development Division
Close
Low
745.503
1,506.885
1,424.098
1,483.000 1,460.629
-
1,483.000
1,474.532
1,479.158
1,482.591
1,483.000
-
-
883.694
728.814 721.662
720.453 710.933 700.590
1,506.885
1,447.173
1,335.205
727.637 - -
728.922 717.296 -
721.662
- 711.157
5
727.637 717.296 721.662
725.639 -
IDX QUARTERLY STATISTICS, 4th QUARTER 2014
Daily Stock Price Index
268.558 - 283.282
271.043 279.898 -
272.331 279.898 283.282
258.694 263.875 271.314
271.043 279.898 283.282
564.168
503.394 531.220 541.067
545.303 556.553 563.170
545.303 556.553
670.443 683.015 691.039
647.240 649.653
270.358 277.951 280.820
- 276.564 -
- 277.875 -
266.609 278.297 -
264.279 278.221 -
269.267 - 281.341
- 274.834 277.748
- 276.211 279.346
270.308 274.287 -
269.562 275.561 -
271.969 - 278.507
272.331 - 279.763
- 270.507 279.597
258.694 270.838 -
260.004 271.310 -
264.959 - 276.403
263.903 - 271.314
269.897 271.939 272.274
262.655 268.368 -
264.081 265.137 -
258.950 - 277.660
261.220 - 276.653
260.338 263.875 279.654
- 268.878 278.738
MNC36
Oct Nov Dec
269.395 - 279.898
261.714 - 280.935
258.823 271.632 279.808
- 270.478 279.977
- 270.443 280.711
-
533.017 555.642 -
534.078 556.553 -
- 556.049
562.719
538.439 - 563.170
545.303 - -
541.829 -
-
528.498 551.234 -
535.538 - 560.002
530.021 550.736
561.098
540.681 553.224 562.846
- 552.086 -
541.365 -
-
517.874 - 554.019
516.142 - 541.067
508.969 545.996
549.858
- 549.664 556.682
- 552.925 560.043
526.277 545.233
557.800
514.864 - 555.143
513.292 531.220 563.727
507.847 -
561.815
- 544.229 563.266
508.133 543.119 -
- 541.476
infobank15
Oct Nov Dec
533.892 - 560.558
564.168
503.394 546.356 563.510
- 545.902 561.428
514.469 -
563.341
516.301 537.963 -
- 661.677 679.657
682.718
-
517.580 531.396 -
- 545.119
664.445
661.704 -
13
12
11
10
09
08
07
06
05
04
03
02
01
Oct Nov Date Oct Nov Dec
445.756 455.024 487.852
433.712
437.338
429.173
430.165
426.336
-
- 451.304
449.304
-
438.378 464.831 280.375 287.469 275.016
Hi
442.085
289.477 294.890 453.117 469.589
288.268 487.033 469.339
31
30
29
-
454.171 442.244
441.310
286.826
286.048 299.564 456.891
459.803
458.238
-
456.891
-
-
-
461.572 Close
Low 422.991
445.676
432.473
452.301
438.473
456.891
28
27
26
25
24
23
22
21
20
19
18
17
16
15
14
686.694
- 665.431 688.275
685.921
658.988 670.192 681.737
Jakarta Islamic Index
Oct Nov Dec
682.389 - 685.396
665.702
680.771
662.818 - 678.710
659.350 -
- 663.922 680.394
655.993 649.653
665.115 662.142 -
671.006 654.021 -
-
676.360
661.879 677.515
679.180
662.615 672.592 -
- 678.642
661.602
- 675.756 675.492
663.567 668.511
674.280
651.980 - 663.385
652.774 -
-
650.336 665.839 -
647.240
668.128 -
-
682.389 686.492 691.039
670.443 -
685.844
666.814 - 691.039
667.796 -
661.602
-
652.620 683.015 -
658.701 684.705
-
- 681.604 -
- 680.104
679.715
666.405 686.492 683.114
671.072 -
295.334
INDONESIA STOCK EXCHANGE
BISNIS-27 PEFINDO25 SRI-KEHATI
- 455.666
-
-
456.753
454.199
454.700
283.440
Dec
295.876
296.334
444.103
-
457.084
450.586
Dec
473.743
480.629
-
447.909
449.827
438.378
295.667
-
440.442
434.631
-
445.704
443.226
-
439.131
445.626
-
463.520
467.651
457.161
468.796
457.952
459.446
Oct
289.477
280.112
277.154
-
-
281.889
434.999
439.716
443.777
441.597
-
445.676
445.756
-
-
436.103
433.847
435.234
-
-
437.116
422.991
424.242
428.372
427.449
432.204
428.798
-
-
-
-
448.772
-
-
449.072
451.931
452.621
452.301
467.250
461.533
448.318
442.085
448.495
446.519
453.584
-
-
475.961
468.426
443.668
448.307
451.257
447.316
442.757
443.549
-
-
432.473
440.402
442.440
453.117
-
449.886
451.869
454.033
-
288.268
-
-
-
-
441.063
448.892
450.297
-
-
-
447.236
438.473
453.941
451.925
452.833
461.572 -
453.049
456.836
-
460.336 465.616
-
484.521
487.033
-
474.095
476.387
481.787
-
283.371
-
477.923
475.732
475.079
-
-
466.293
468.496
466.236
469.589
469.339
449.590
456.281
462.033
459.947
452.009
446.010
-
-
472.709
476.947
-
469.471
-
487.852
-
-
459.934
458.455
293.746
-
-
465.881
472.868
479.574
-
-
-
473.310
464.831
467.491
471.163
282.137
280.930
282.650
285.715
278.914
277.752
283.056
-
-
-
275.016
276.153
487.033
-
293.767
295.208
-
288.365
289.567
-
-
292.323
287.469
294.389
278.472
280.546
278.480
-
280.375
286.607
288.277
292.599
296.378
295.364
296.018
287.771
286.154
-
-
-
-
290.041
292.474
293.333
290.917
292.263
-
294.502
299.564
-
296.765
-
-
293.758
Nov
-
-
288.939
287.151
287.382
285.062
281.626
-
-
-
-
292.127
-
-
294.890
-
299.564
294.433
294.389
-
-
298.100
288.231
02
166.132 168.638
158.066
Date
163.412 166.105 168.638
166.065
163.774 - 165.510
161.783 163.460 -
161.646 164.642 -
- 163.807 164.685
06
03
162.652 -
04
01
158.819 161.890
- 164.626 165.629
159.083 - 162.004
161.607 162.252 161.890
158.587 161.656 -
10
07
- -
08
05
168.638
163.412
159.221 - 164.540
- 161.578 166.301
158.066 161.726 -
159.878 158.819 166.467
14
11
-
162.940
12
09
160.013 166.105
- 161.078 166.182
160.483 - 165.738
161.326 - 165.511
161.563 161.192 -
18
15
- 165.400
16
13
- 166.982
162.919 159.574 -
- 162.079 167.229
- 161.879 167.313
161.502 - 167.074
22
19
166.129 -
20
17
-
161.204
160.339 163.222 166.371
ISSI
Oct Nov Dec
166.065 - 166.806
26
23
166.327
-
24
21
162.711 166.132
295.886
297.312
-
Hi
29
164.858
30
27
163.109 -
28
25
165.136 -
6
Research and Development Division
Low
Close
IDX QUARTERLY STATISTICS, 4th QUARTER 2014
31
SMinfra18
Oct Nov Dec
362.487 - 370.692
352.593 - 371.104
354.412 359.974 369.255
- 356.874 369.402
- 356.304 369.388
358.789 354.973 -
363.011 350.288 -
354.668 - 367.079
356.024 - 364.639
354.634 348.960 369.543
- 356.298 369.225
- 357.418 369.331
351.854 359.072 -
352.823 361.523 -
356.448 - 365.518
354.510 - 357.337
358.498 361.155 355.860
- 367.933
- 363.804 361.887
- 366.062 364.546
360.233 361.847 -
359.207 363.696 -
362.570 - 364.671
364.520 - 365.213
356.220 - 370.784
359.773 - -
364.520 367.908 371.104
351.854 348.960 355.860
359.773 365.209 370.784
363.122 367.908 367.260
- 365.267 -
- 365.189 -
359.548 365.402 -
352.831 365.209 -
357.077
Daily Stock Price Index
Note:
Manufacture Industry = Basic Industry + Miscellaneous Industry + Consumer Goods
LQ45 (Jul 13, 1994 = 100),
IDX30 (Dec 30, 2004 = 100),
KOMPAS100 (Dec 28, 2002 = 100),
IDX Sectoral Indices (Dec 28, 1995 = 100),
Main Board Index (Dec 28, 2001 = 100),
Development Board (Dec 28, 2001 = 100),
BISNIS-27 Index (Dec 30, 2004 = 100),
PEFINDO25 Index (Dec 29, 2005 = 100),
SRI-KEHATI Index (Dec 28, 2006 = 100),
ISSI ( Dec 28, 2007 = 100),
Jakarta Islamic Index (Dec 28, 1994 = 100),
infobank15 (Dec 30, 2004 = 100),
SMinfra18 (Dec 30, 2004 = 100),
MNC36 (Dec 28, 2007 = 100),
Investor33 (Dec 30, 2008 = 100)
Close 362.241 368.084 371.923
29 359.953 - 369.697
30 359.595 - 371.923
31 362.241 - -
Hi 362.354 368.120 371.923
Low 343.777 350.304 357.282
24 359.686 368.120 369.338
25 - 365.171 -
26 - 366.777 -
27 355.378 367.673 -
28 353.828 368.084 -
19 - 366.131 366.423
20 355.868 362.485 -
21 354.416 364.466 -
22 358.241 - 365.384
23 362.163 - 366.960
14 344.852 360.950 -
15 349.094 - 363.982
16 347.541 - 357.282
17 353.453 360.853 357.904
18 - 364.131 364.161
09 350.704 - 365.224
10 348.194 350.304 369.590
11 - 357.162 368.277
12 - 359.253 368.822
13 343.777 359.593 -
04 - 360.009 369.828
05 - 360.215 370.972
06 351.737 357.160 -
07 354.831 352.304 -
08 347.588 - 367.975
Investor33
Date Oct Nov Dec
01 362.354 - 370.308
02 349.612 - 371.215
03 345.798 362.296 369.764
INDONESIA STOCK EXCHANGE IDX QUARTERLY STATISTICS, 4th QUARTER 2014 7
Research and Development Division
Misc-Ind, 8.47%
Basic-Ind, 13.09%
Property, 55.76%
Infrastructure, 24.71%
Finance, 35.41%
Trade, 13.11%Consumer, 22.21%JCI, 22.29%
Agriculture, 9.86%
Mining, -4.22%
-20%
-10%
-
10%
20%
30%
40%
50%
60%
Dec Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Jakarta Composite Index and Sectoral Indices Movement30 December 2013 - 30 December 2014
2013 2014
*) Basic Industry + Miscellaneous + Consumer Goods Trading Volume (Bar, LHS) Index (Line, RHS)
8Indonesia Stock Exchange Indices
INDONESIA STOCK EXCHANGE
Research and Development Division
IDX QUARTERLY STATISTICS, 4th QUARTER 2014
January 2013 - December 2014
500
1,000
1,500
2,000
2,500
3,000
1,500
3,000
4,500
6,000
7,500
9,000
Jan2013
Apr Jul Oct Jan2014
May Aug Nov
AgricultureM
illion
Sha
res
500
1,000
1,500
2,000
2,500
3,000
1,500
3,000
4,500
6,000
7,500
9,000
Jan2013
Apr Jul Oct Jan2014
May Aug Nov
Mining
Milli
on S
hare
s
110
220
330
440
550
660
1,500
3,000
4,500
6,000
7,500
9,000
Jan2013
Apr Jul Oct Jan2014
May Aug Nov
Basic Industry and Chemicals
Milli
on S
hare
s
250
500
750
1,000
1,250
1,500
1,500
3,000
4,500
6,000
7,500
9,000
Jan2013
Apr Jul Oct Jan2014
May Aug Nov
Miscellaneous IndustryM
illion
Sha
res
400
800
1,200
1,600
2,000
2,400
1,500
3,000
4,500
6,000
7,500
9,000
Jan2013
Apr Jul Oct Jan2014
May Aug Nov
Consumer Goods Industry
Milli
on S
hare
s
250
500
750
1,000
1,250
1,500
1,500
3,000
4,500
6,000
7,500
9,000
Jan2013
Apr Jul Oct Jan2014
May Aug Nov
Manufacturing *)
Milli
on S
hare
s
Trading Volume (Bar, LHS) Index (Line, RHS)
9INDONESIA STOCK EXCHANGE IDX QUARTERLY STATISTICS, 4th QUARTER 2014Indonesia Stock Exchange Indices
January 2013 - December 2014
Research and Development Division
100
200
300
400
500
600
1,500
3,000
4,500
6,000
7,500
9,000
Jan2013
Apr Jul Oct Jan2014
May Aug Nov
Property, Real Estate and Building Construction
Milli
on S
hare
s
200
400
600
800
1,000
1,200
1,500
3,000
4,500
6,000
7,500
9,000
Jan2013
Apr Jul Oct Jan2014
May Aug Nov
Infrastructure, Utilities and Trasportation
Milli
on S
hare
s
125
250
375
500
625
750
1,500
3,000
4,500
6,000
7,500
9,000
Jan2013
Apr Jul Oct Jan2014
May Aug Nov
Finance
Milli
on S
hare
s
175
350
525
700
875
1,050
1,500
3,000
4,500
6,000
7,500
9,000
Jan2013
Apr Jul Oct Jan2014
May Aug Nov
Trade, Services and InvestmentM
illion
Sha
res
150
300
450
600
750
900
1,500
3,000
4,500
6,000
7,500
9,000
Jan2013
Apr Jul Oct Jan2014
May Aug Nov
LQ45
Milli
on S
hare
s
90
180
270
360
450
540
1,500
3,000
4,500
6,000
7,500
9,000
Jan2013
Apr Jul Oct Jan2014
May Aug Nov
IDX30
Milli
on S
hare
s
Trading Volume (Bar, LHS) Index (Line, RHS)
INDONESIA STOCK EXCHANGE 10Indonesia Stock Exchange Indices
January 2013 - December 2014
IDX QUARTERLY STATISTICS, 4th QUARTER 2014
Research and Development Division
300
600
900
1,200
1,500
1,800
1,500
3,000
4,500
6,000
7,500
9,000
Jan2013
Apr Jul Oct Jan2014
May Aug Nov
Main Board Index
Milli
on S
hare
s
150
300
450
600
750
900
1,500
3,000
4,500
6,000
7,500
9,000
Jan2013
Apr Jul Oct Jan2014
May Aug Nov
Development Board Index
Milli
on S
hare
s
40
140
240
340
440
540
1,500
3,000
4,500
6,000
7,500
9,000
Jan2013
Apr Jul Oct Jan2014
May Aug Nov
BISNIS-27 IndexM
illion
Sha
res
200
400
600
800
1,000
1,200
1,500
3,000
4,500
6,000
7,500
9,000
Jan2013
Apr Jul Oct Jan2014
May Aug Nov
Milli
on S
hare
s
Kompas100 Index
100
200
300
400
500
600
1,500
3,000
4,500
6,000
7,500
9,000
Jan2013
Apr Jul Oct Jan2014
May Aug Nov
50
100
150
200
250
300
1,500
3,000
4,500
6,000
7,500
9,000
Jan2013
Apr Jul Oct Jan2014
May Aug Nov
PEFINDO-25 Index SRI-KEHATI Index
Milli
on S
hare
s
Milli
on S
hare
s
Trading Volume (Bar, LHS) Index (Line, RHS)
Research and Development Division
Indonesia Stock Exchange IndicesJanuary 2013 - December 2014
IDX QUARTERLY STATISTICS, 4th QUARTER 2014INDONESIA STOCK EXCHANGE 11
30
60
90
120
150
180
1,500
3,000
4,500
6,000
7,500
9,000
Jan2013
Apr Jul Oct Jan2014
May Aug Nov
Indonesia Sharia Stock Index
Milli
on S
hare
s
125
250
375
500
625
750
1,500
3,000
4,500
6,000
7,500
9,000
Jan2013
Apr Jul Oct Jan2014
May Aug Nov
Jakarta Islamic Index
Milli
on S
hare
s
100
200
300
400
500
600
0
1,500
3,000
4,500
6,000
7,500
9,000
Jan2013
Apr Jul Oct Jan2014
May Aug Nov
infobank15
Milli
on S
hare
s
70
140
210
280
350
420
1,500
3,000
4,500
6,000
7,500
9,000
Jan2013
Apr Jul Oct Jan2014
May Aug Nov
SMinfra18M
illion
Sha
res
50
100
150
200
250
300
1,500
3,000
4,500
6,000
7,500
9,000
Jan2013
Apr Jul Oct Jan2014
May Aug Nov
MNC36
Milli
on S
hare
s
70
140
210
280
350
420
1,500
3,000
4,500
6,000
7,500
9,000
Jan2013
Apr Jul Oct Jan2014
May Aug Nov
Investor33
Milli
on S
hare
s
TRADING ACTIVITYC u m u l a t i v e D a t a ( J a n u a r y - D e c e m b e r 2 0 1 4 )
Reguler Market Cash Market Negotiated MarketTotal Daily Average
Foreign Transaction 1
Buy Trading of Rights Certificate Sell Trading of Warrant Net Purchase by Foreigners 2 Trading of ETF
Trading of REITTrading of Option (KOS)
Government Bond (Rp)Government Bond (USD)Corporate Bond (Rp)Corporate Bond (USD)Asset-backed Security (Rp)Active StocksActive Brokerage HousesTrading Days
*
Percentage compared to IDX Total Trading
2 Net Purchase by Foreign Investors (purchase minus sales)
Value(Billion)
Freq.(Thou.)
13,120
-5,656
611,016568,41942,598
15,77215,395 15,097
12
Volume(Million)
Value(Billion)
Freq.(Thou.)
Volume(Million)
5,484 6,006 213 3,484 3,781 63% 152 1,293 3,6981,327,016 1,453,392 51,458 843,100 915,076 63% 36,880
40% 51427,068 329,807 102 215,573 167,257 51% 66 37,231 131,18262% 24,472312,797 894,945
Stock Trading Summary
Value(Billion)
Freq.(Thou.)
Volume(Million)
Value(Billion)
Freq.(Thou.)% *
Volume(Million)
763,753
Value(Billion)
2,361,979,243,401
149,453,000167,674,457,049,180
382,733,400,886
747,814 67% 36,815 68% 24,421
275,988
2.00 9.31 65% 0.04
62% 101
31899
8
1335632
-
281,644
% * Freq.(Thou.)899,940 1,123,571 51,355 627,524
Research and Development Division
499114242
1 This statistic is calculated based on type of investor provided by IDX members on each buying or selling order inputed into IDX
trading system, not based on actual registered shareholders figures from listed companies
Bond Summary Trading Outstanding Volume Freq. (X)
2,837,543,677,857,000 159,345 1,209,960,975,000,000 27 540,000,000
22,153 223,463,600,000,000
16
1,486 141 0.23
17,801,365 24 100,000,000
12TRADING HIGHLIGHTS
IDX QUARTERLY STATISTICS, 4th QUARTER 2014 (Cumulative Data) INDONESIA STOCK EXCHANGE
- -
8.24 14.35275,563
Volume(Million)
Sharia Stock Trading LQ45 Stock TradingIDX Total Trading
0.08 2.96 4.52 0.0531%
-
20 40 60 80
100 120 140 160 180 200
Jan2013
Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Jan2014
Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Volume (Billion Shares) Value (Trillion Rp)
Monthly Trading in Volume and Value, January 2013 - December 2014
-
300
600
900
1,200
1,500
2008 2009 2010 2011 Q1 Q2 Q3 Q4 2012 Q1 Q2 Q3 Q4 2013 Q1 Q2 Q3 Q4 2014 Q1 Q2 Q3 Q4
Volume (Billion Shares) Value (Trillion Rp)
Quarterly Trading Volume and Value, 2008 - Q4 2014
Trading Summary by Industry
AgricultureCropsPlantationAnimal HusbandryFisheryForestryOthers
MiningCoal MiningCrude Petroleum & Natural Gas Prod.Metal And Mineral Mining Land / Stone Quarrying Others
Basic Industry And ChemicalsCementCeramics, Glass, Porcelain Metal And Allied ProductsChemicalsPlastics & PackagingAnimal FeedWood IndustriesPulp & PaperOthers
Miscellaneous IndustryMachinery And Heavy EquipmentAutomotive And ComponentsTextile, GarmentFootwear CableElectronics Others
Consumer Goods IndustryFood And BeveragesTobacco ManufacturersPharmaceuticalsCosmetics And HouseholdHousewareOthers
Property, Real Estate And Building ConstructionProperty And Real EstateBuilding ConstructionOthers
Infrastructure, Utilities & TransportationEnergyToll Road, Airport, Harbor & Allied Prod.TelecommunicationTransportationNon Building ConstructionOthers
- -
40,1055,700,616
INDONESIA STOCK EXCHANGE
Market Volume
TOTAL TRADINGIndustry Classification / Stock Name
291,871
3,317,323-
PER
-
1.552.21- -
19.24
13.5019.73-
19.3411 81,069 19.811 -
IDX QUARTERLY STATISTICS, 4th QUARTER 2014 (Cumulative Data)
Cap.
1.
(X)PBV
(Million) (Bill. Rp) Lis
ted
Sto
ck
21
Del
iste
d Is
suer
- 4.7065,499,197 3,730,368
13
(X)(X) (Million Rp)
2.2122232429
Freq.
1213141519
- -
1 -
85,054161,781
Value
-
2,370 574 359,80158,814,777
36373839
4.41
3.3132333435
5.5152535455
424344454649
72
7.
737475
217,198
123,118 20,515
575
6269
71
596.
61
251,148
75,094 45,526
357,157 66,185
- -
54 -
79
Research and Development Division
103,925 6,918 27,991,513 470,320-
101,826,545
99,074,294
81,894,823
89,377,763
360,004
29,589
148,077
49,366
161,673
78,306
372,500 40,430
1,014,801
142,259-
15,762-
1,390255,126
381,637
33,123 3,858,223
74,717 52,193,377
4,151,755 24.22 5.38
330,942 201,235,531 9,782,846 16.29 2.36
4,892,727 16.60 0.60
2,276,389 14.44 1.12
1,817,920111,793824,74356,758
69,795 52,421
27,885,867 1,800,828601 13,236,465
- -
1,992 2,466,396
219,836,788
320 473 48,429
16,788 15,040 4,795,97716,413 1,004 251,948
219,943 12,419 63,089,54716,801 2,109 2,040,021
280 1,101
19,419- - - -
3,392,05838,942 66,583 23,020,115 929,61567,787 19,900 26,564,625 1,359,524
16,391 7,236 2,733,132 370,946
18,596 29,044 8,303,311 650,44276,424 10,353 17,790,563 1,007,704
352,510 15,808 76,386,822 1,451,47514,679 22,965 5,186,995 765,982
- - - -
787 302 129,739 23,329
151 41 4,602 2,626- - - -
1,497 4.280 4,236 2,6002,877 1,309 182,429 30,377
508,374
1,283,061422,762 710 14,460,641 459,338
7,035 33,557,163
284,910 285,416 134,354,734 7,060,87866,880,797 2,721,968
728 237,628 100,154- - - -
91,831,815 1,926,149
- - - -
29,838,519 806,189147,023 8,291743,235 193,190 5,407,579
57,514 30,942 20,112,898 523,014
77,615 80,854 50,062,042 1,681,907
- - - -
- -
16 -- -
3 -
8 -
- -
41 -
8 -2 -
23 -
16 -10 -
4 -2 -9 -
13 -
65 -5 -6 -
38 -15 -4 -
- -
41 -
6 -1 -
19 -2 -
1 -12 -
45 -
11 -5 -3 -
3 -3 -6 -
9 -- -
51 -
557.89
60.67
-
-
25.12
32 -7 --
16.362.092.90
22.07 4.077.59 1.71
(24.81) 1.514.50 0.86- -
4.64 0.7917.16 (2.66)76.35 2.80
21.81 3.346.76 2.30
12.90 0.93
4.7826.78 1.588.08 0.74
(0.84) 0.1814.72 0.99
- -
-
22.79 6.5215.22 3.80
10.19 1.467.98 0.82(12) 0.24
-
12.39 1.9833.19 4.05
28.05 3.3732.78 10.308.96 0.72
2.480.38 1.42
22.84 0.55
- -
8.45 2.1217.61 1.36
9.92 3.95- -
Trading Summary by Industry
FinanceBankFinancial InstitutionSecurities CompanyInsuranceInvestment Fund / Mutual FundOthers
Trade, Services & InvestmentWholesale (Durable & Non Durable Goods)Retail TradeTourism, Restaurant & Hotel Advertising,Printing & MediaHealth CareComputer And ServicesInvestment CompanyOthers
8.81
Industry Classification / Stock Name
1.55
TOTAL TRADINGCap. Volume Value Freq.
(Mill. Rp) (Million)
9.919394
98
959697
1,313,676
8283848589
11,680
47,562
86 -
176,326
18,868
40 -15 -
139,559 314,222,143
2,802 1,648,670 594,0438,748 8,279 4,856,068 221,738
5,048,41223,388
6,611,2811,222,298 93,182 295,791,716
(Mill. Rp) (X)
Market
30,431 9,140,299 568,227
138,219 48,629 47,946,323 1,860,102
4,865 2,785,389 178,861- - - -
625,284 268,272 280,425,278 8,904,045
31,087 49,940,651 1,724,37921,685 3,447 22,812,300 426,039
142,993 36,712 76,357,283 1,942,77027,795 15,574 14,437,574 316,759
1,846 1,576,273 98,153
17,045,625 287,68087,415 88,633 50,309,249 2,248,163
34 1
List
ed
Sto
ckD
elis
ted
Issu
er
21 -
11 -- -
10 -
PER
28.71
15.50
26.91
10 -
5 -
21 -14 -3 -
114 1
1.3741.99 1.33
33.04 1.62
PBV(X) (X)
14
1.6021.55 2.22
23.54 2.60
11.53 1.62- -
47.82 1.41
21.45 1.97
5,228,043
IDX QUARTERLY STATISTICS, 4th QUARTER 2014 (Cumulative Data)
511 1
5 -
T O T A L
11 -11,982 42,344
INDONESIA STOCK EXCHANGE
1,327,016 1,453,392,361 51,457,606
(3.56) 2.0917.36 2.7217.46 10.23
65.84 1.99(1.36) 1.15
Research and Development Division
99
Monthly Trading by Type of Investor
6,388,321
884,352,782,922
11,156,658,120 19,494,889,606,368
791,299
152,290,542,972,302
841,149 42,386,912,924,741 71,441,499,593
18,441,978,094,909
12,584,533,563 22,097,121,660,633
6,954,270
40,441,502,315 68,217,674,579,739 2,536,848 233,086,127,457
187,978,236,272
8,845,172
650,542
17,211,049,640,719 530,089
49,711,706,752
35,517,729,681
844,545
78,176,447,871,227 1,606,928
27,079,257,423,615 623,200 12,884,380,878 17,387,254,761,989
20,043,571,791
15,964,155,122,465 500,030 11,517,918,759
1,000,191
672,793
1,824,266
50,526,977,890,829
873,824 555,046
81,443,876,025,268 1,633,969
9,094,412,292 14,810,636,988,116
Q3 30,670,141,195 88,983,999,157,504 1,891,101
Jun 10,045,631,566
622,610
Q1
8,000,371,884 25,534,213,117,270 496,793 Feb
Sep 8,977,963,563 27,272,881,443,252 668,284
27,624,427,878
19,484,615,685,552
Dec
May 9,151,563,152 23,786,217,374,594
Foreign Investor Sell - Domestic Investor BuyForeign Investor Sell - Foreign Investor Buy
544,857 7,855,914,270 14,849,511,885,113 719,467
Freq. (X) Freq. (X) Volume (Share) Value (Rp) Date
Jan 7,582,251,287
Date Domestic Investor Sell - Foreign Investor Buy
2014 114,968,649,880 334,153,706,521,359
35,342,843,651,334
8,389,518,272
13,785,197,869
Aug
41,262,759,586,694
Nov 5,641,737,426
24,802,008,195,114
Q2
Mar
21,381,713,999,936
Volume (Share) Value (Rp)
Value (Rp)
832,112
Jan
Dec 14,767,128,315 19,365,928,214,587
Q2 44,104,828,489
Q3
33,574,990,589 75,149,406,764,780
Q4 42,897,721,355 62,708,283,166,397 1,963,606
Q1
21,245,233,291,177 15,546,059,477
Sep 13,895,004,518
593,283
22,787,294,912,536
27,874,617,075,878
30,280,806,878,462 904,400
20,125,334,319,863 Jun
Jul
Aug
13,402,347,886
May
Oct
Nov
Apr
Oct 14,831,710,332
11,732,832,544
24,467,800,505
565,278 16,273,764,004
691,131
775,947
17,157,245,161
13,545,235,442
15,389,839,677
Apr
61,202,194,964
17,179,209,109,605 604,390
22,627,354,003,841 Feb 11,400,274,448
Mar
Q4 32,206,280,302 85,549,383,467,360 48,221,643,357
20,866,829,017,600 8,885,177,334 31,260,520,754,021
14,501,916,662 19,203,020,075,223 689,460
468,609 8,131,432,141 14,698,150,960,281
542,160 8,427,233,160 30,578,401,227,059
739,458
21,460,746,073
25,843,864,854,860
Domestic Investor Sell - Domestic Investor BuyFreq. (X) Freq. (X)
15,242,978,525
33,224,090,566
166,675,170,356
2,074,969
51,288,425,797,493
2,022,744 63,866,520,564,064
234,265,109,982,120 8,468,787
1,794,534
Volume (Share) Value (Rp)
27,319,457,075,671
68,583,185,729,734 2,546,808
60,198,829,910,166
2,613,571
INDONESIA STOCK EXCHANGE 15
Jul
Volume (Share)
732,892
484,264
IDX QUARTERLY STATISTICS, 4th QUARTER 2014 (Cumulative Data)
10,523,287,862
20,811,606,068,485 648,110
28,745,693,321,303
11,168,889,770 32,965,424,392,949
531,686 13,623,925,761
16,044,209,200
25,299,573,531,598
2,306,219
2,072,839
51,009,527,193,604 59,478,046,869
77,100,777,275
59,914,014,337 1,888,400
56,592,381,632,679 2,009,263
40,996,897,503,747
Research and Development Division
120,836,729,786
2,280,934 43,192,402,659,828 78,620,643,227
55,702,522,348,614 2,906,772
608,110,933,595,520 27,217,115
153,218,698,255,729 192,478,827,364
2014 161,019,042,748 276,862,610,819,193
6,454,916
2,155,260
70,787,246,308,277 2,189,458
158,943,431,293,356
270,809,591,829 143,658,261,074,133 7,419,608
2,231,902
60,284,118,274,951
1,833,343
2,462,618 718,758
6,926,532
49,544,717,019,647
43,475,151,325,916
609,437
578,222
836,822
759,353
2,658,309
44,763,336,065,691
84,543,850,589 59,964,136,735,936
54,249,888,604
77,026,743,796
71,352,218,816
68,586,175,066
1,952,945
Monthly Foreign Transaction
568,418,817 15,395,319 275,988 611,016,317 15,771,704 (5,656) 42,597,501 281,6442014
19,498,821
Q3 80,382 152,850,520 3,913,845 71,112 157,201,674 4,427,949 (9,270) 4,351,154 3,823,427 8,587 Q2 63,142 132,732,302 3,458,235 71,729 152,231,122
(7,953,529) Q1 57,692 128,703,426 3,681,897 58,043 153,325,855 3,762,188 351 24,622,429
(6,694) Dec 33,194 52,121,465 1,428,870 26,500 44,167,936 1,133,268
(3,202,452) Nov 17,160 35,448,771 1,172,823 21,188 40,729,849 1,109,467 4,028 5,281,078
(2,658) Oct 30,075 66,562,333 1,739,649 27,416 63,359,881 1,515,405
(1,316,716) Sep 29,022 53,116,746 1,512,829 22,873 45,714,860 1,459,583 (6,149) (7,401,887)
(4,888) Aug 27,213 53,777,030 1,339,241 22,326 52,460,