Week Ending: 29 May 2026

ID Sector

Consumer Defensive

Week ending 29 May 2026 · Index 1299.42 · Weekly return 0.87%. Built from all active equity exchanges for the country equities with adjusted weekly close prices.

Industry

Country ID

Universe all active equity exchanges for the country

Price basis Adjusted weekly close

Index chart

Index Value Trend Line Fair Value Activity Lines

Weekly summary

For the week ending 29 May 2026, Consumer Defensive advanced 0.87% with 60 advancing, 48 declining, and 9 unchanged constituents.

Industries

Industry Education & Training Services 7.61% Constituents: 3 Industry Farm Products 1.54% Constituents: 42 Industry Packaged Foods 1.46% Constituents: 41 Industry Tobacco 0.47% Constituents: 4 Industry Household & Personal Products 0.44% Constituents: 9 Industry Food Distribution 0.06% Constituents: 4 Industry Beverages - Brewers -0.55% Constituents: 3 Industry Beverages - Non-Alcoholic -2.55% Constituents: 4 Industry Grocery Stores -9.47% Constituents: 3

Sector constituents

Ticker Company Exchange Open High Low Close Return

GULA PT Aman Agrindo Tbk JKT 424.00 550.00 424.00 545.00 28.54%

UNSP PT Bakrie Sumatera Plantations Tbk JKT 250.00 320.00 250.00 316.00 27.42%

BTEK PT Bumi Teknokultura Unggul Tbk JKT 10.00 12.00 10.00 12.00 20.00%

ANDI PT Andira Agro, Tbk JKT 18.00 20.00 18.00 20.00 17.65%

PCAR PT Prima Cakrawala Abadi Tbk JKT 35.00 42.00 35.00 40.00 14.29%

IDEA PT Idea Indonesia Akademi Tbk JKT 62.00 68.00 59.00 66.00 11.86%

BEEF PT Estika Tata Tiara Tbk JKT 155.00 176.00 151.00 168.00 11.26%

BOBA PT Formosa Ingredient Factory Tbk JKT 272.00 310.00 246.00 300.00 11.11%

SIPD PT Sreeya Sewu Indonesia Tbk JKT 770.00 900.00 745.00 850.00 8.97%

MRAT PT Mustika Ratu Tbk JKT 416.00 450.00 410.00 450.00 8.17%

MERI Merry Riana Edukasi Tbk. JKT 115.00 125.00 114.00 124.00 7.83%

GGRM PT Gudang Garam Tbk JKT 16050.00 17000.00 15250.00 17000.00 7.59%

STTP PT Siantar Top Tbk JKT 9800.00 10200.00 9625.00 10200.00 7.37%

KEJU PT Mulia Boga Raya Tbk JKT 560.00 600.00 550.00 600.00 7.14%

CMRY PT Cisarua Mountain Dairy Tbk JKT 4510.00 4830.00 4310.00 4830.00 6.86%

CAMP PT Campina Ice Cream Industry, Tbk. JKT 177.00 198.00 177.00 189.00 6.78%

FOOD PT Sentra Food Indonesia Tbk JKT 165.00 180.00 165.00 180.00 6.51%

UDNG Agro Bahari Nusantara Tbk. JKT 1250.00 1320.00 1110.00 1310.00 6.50%

SKLT PT Sekar Laut Tbk JKT 187.00 200.00 186.00 198.00 5.88%

UCID PT Uni-Charm Indonesia Tbk JKT 380.00 400.00 380.00 396.00 5.32%

ANJT PT Austindo Nusantara Jaya Tbk JKT 1615.00 1700.00 1610.00 1685.00 5.31%

JAWA PT Jaya Agra Wattie Tbk JKT 126.00 145.00 126.00 132.00 4.76%

AGAR PT Asia Sejahtera Mina Tbk JKT 230.00 262.00 202.00 238.00 4.39%

MICE PT Multi Indocitra Tbk JKT 484.00 510.00 484.00 505.00 4.34%

NAYZ PT Hassana Boga Sejahtera Tbk JKT 49.00 53.00 45.00 51.00 4.08%

ICBP PT Indofood CBP Sukses Makmur Tbk JKT 6925.00 7150.00 6775.00 7100.00 4.03%

CRAB PT Toba Surimi Industries Tbk JKT 204.00 210.00 202.00 210.00 3.96%

ROTI PT Nippon Indosari Corpindo Tbk JKT 510.00 550.00 500.00 530.00 3.92%

IKAN PT Era Mandiri Cemerlang Tbk JKT 80.00 99.00 79.00 83.00 3.75%

KMDS PT Kurniamitra Duta Sentosa, Tbk JKT 545.00 565.00 540.00 560.00 3.70%

MBTO PT Martina Berto Tbk JKT 109.00 122.00 109.00 113.00 3.67%

KINO PT Kino Indonesia Tbk JKT 1110.00 1155.00 1110.00 1150.00 3.60%

FLMC PT Falmaco Nonwoven Industri Tbk JKT 149.00 158.00 141.00 154.00 3.36%

HOKI PT Buyung Poetra Sembada Tbk JKT 61.00 63.00 59.00 62.00 3.33%

BMBL PT Lavender Bina Cendikia Tbk JKT 32.00 35.00 31.00 33.00 3.13%

INDF PT Indofood Sukses Makmur Tbk JKT 6700.00 7050.00 6700.00 6925.00 2.97%

ISEA Indo American Seafoods Tbk. JKT 68.00 80.00 67.00 70.00 2.94%

AMMS PT Agung Menjangan Mas Tbk JKT 366.00 380.00 348.00 376.00 2.73%

FISH PT FKS Multi Agro Tbk JKT 680.00 735.00 670.00 695.00 2.21%

TAYS PT Jaya Swarasa Agung Tbk JKT 50.00 51.00 50.00 51.00 2.00%

RANC PT Supra Boga Lestari Tbk JKT 515.00 585.00 490.00 525.00 1.94%

CSRA PT Cisadane Sawit Raya Tbk JKT 820.00 860.00 820.00 835.00 1.83%

HMSP PT Hanjaya Mandala Sampoerna Tbk JKT 687.93 710.00 669.47 695.00 1.71%

ADES PT Akasha Wira International Tbk JKT 20850.00 22000.00 20850.00 21000.00 1.69%

BRRC Raja Roti Cemerlang Tbk. JKT 59.00 64.00 58.00 60.00 1.69%

PGUN PT Pradiksi Gunatama Tbk JKT 7400.00 7925.00 7150.00 7525.00 1.69%

WAPO PT Wahana Pronatural Tbk JKT 120.00 134.00 117.00 122.00 1.67%

JARR PT Jhonlin Agro Raya Tbk JKT 1600.00 1800.00 1575.00 1615.00 1.57%

PNGO PT PINAGO UTAMA Tbk JKT 3480.00 3540.00 3440.00 3490.00 1.45%

AYLS PT Agro Yasa Lestari Tbk JKT 139.00 156.00 133.00 141.00 1.44%

NEST Esta Indonesia Tbk. JKT 500.00 520.00 490.00 505.00 1.00%

AISA PT FKS Food Sejahtera Tbk JKT 106.00 110.00 102.00 107.00 0.94%

TLDN PT Teladan Prima Agro Tbk JKT 545.00 555.00 520.00 535.00 0.94%

DLTA PT Delta Djakarta Tbk JKT 1940.00 1990.00 1935.00 1950.00 0.78%

PTPS PT Pulau Subur Tbk JKT 139.00 143.00 136.00 138.00 0.73%

FAPA PT FAP Agri Tbk JKT 7150.00 7200.00 7150.00 7200.00 0.70%

AYAM Janu Putra Sejahtera Tbk. JKT 308.00 316.00 302.00 310.00 0.65%

TRGU PT Cerestar Indonesia Tbk JKT 178.00 179.00 170.00 179.00 0.56%

TCID PT. Mandom Indonesia Tbk JKT 2730.00 2910.00 2730.00 2780.00 0.36%

YUPI Yupi Indo Jelly Gum Tbk. JKT 1420.00 1430.00 1400.00 1430.00 0.35%

ASHA PT Cilacap Samudera Fishing Industry Tbk JKT 66.00 73.00 61.00 63.00 0.00%

DSFI PT Dharma Samudera Fishing Industries Tbk JKT 78.00 87.00 75.00 78.00 0.00%

GOOD PT Garudafood Putra Putri Jaya Tbk JKT 332.00 348.00 310.00 332.00 0.00%

MAXI PT Maxindo Karya Anugerah Tbk JKT 50.00 50.00 50.00 50.00 0.00%

MKTR PT Menthobi Karyatama Raya Tbk JKT 125.00 125.00 120.00 125.00 0.00%

NASI PT Wahana Inti Makmur Tbk JKT 125.00 130.00 120.00 125.00 0.00%

PSDN PT Prasidha Aneka Niaga Tbk JKT 132.00 154.00 126.00 129.00 0.00%

SKBM PT Sekar Bumi Tbk JKT 525.00 625.00 490.00 515.00 0.00%

STRK PT Lovina Beach Brewery Tbk JKT 87.00 109.00 77.00 87.00 0.00%

MAIN PT Malindo Feedmill Tbk JKT 835.00 845.00 810.00 830.00 -0.60%

GZCO PT Gozco Plantations Tbk JKT 166.00 166.00 148.00 155.00 -0.64%

TBLA PT Tunas Baru Lampung Tbk JKT 635.00 650.00 630.00 630.00 -0.79%

SIMP PT Salim Ivomas Pratama Tbk JKT 560.00 585.00 545.00 555.00 -0.89%

VICI PT Victoria Care Indonesia Tbk JKT 555.00 600.00 530.00 545.00 -0.91%

BUDI PT Budi Starch & Sweetener Tbk JKT 206.00 212.00 200.00 204.00 -0.97%

DPUM PT Dua Putra Utama Makmur Tbk JKT 210.00 216.00 198.00 200.00 -0.99%

MYOR PT Mayora Indah Tbk JKT 1865.00 1910.00 1810.00 1840.00 -1.08%

TGKA PT Tigaraksa Satria Tbk JKT 4950.00 4950.00 4600.00 4660.00 -1.17%

ENZO PT Morenzo Abadi Perkasa Tbk JKT 74.00 78.00 65.00 73.00 -1.35%

SGRO PT Prime Agri Resources Tbk JKT 2870.00 2970.00 2810.00 2810.00 -1.40%

COCO PT Wahana Interfood Nusantara Tbk JKT 252.00 274.00 232.00 248.00 -1.59%

CPIN PT Charoen Pokphand Indonesia Tbk JKT 4360.00 4520.00 4250.00 4270.00 -1.84%

AALI PT Astra Agro Lestari Tbk JKT 6600.00 6850.00 6400.00 6475.00 -1.89%

LSIP PT Perusahaan Perkebunan London Sumatra Indonesia Tbk JKT 1315.00 1315.00 1270.00 1290.00 -1.90%

CPRO PT Central Proteina Prima Tbk JKT 52.00 53.00 50.00 50.00 -1.96%

NSSS PT Nusantara Sawit Sejahtera Tbk JKT 476.00 510.00 444.00 462.00 -2.12%

OBAT Brigit Biofarmaka Teknologi Tbk JKT 282.00 282.00 266.00 276.00 -2.13%

DMND PT Diamond Food Indonesia Tbk JKT 605.00 625.00 605.00 610.00 -2.40%

MLBI PT Multi Bintang Indonesia Tbk JKT 6150.00 6150.00 5925.00 6000.00 -2.44%

STAA PT Sumber Tani Agung Resources Tbk JKT 1025.00 1030.00 975.00 1000.00 -2.44%

PSGO PT Palma Serasih Tbk JKT 196.00 197.00 185.00 191.00 -2.55%

WIIM PT Wismilak Inti Makmur Tbk JKT 1674.41 1755.00 1600.00 1625.00 -2.95%

UNVR PT Unilever Indonesia Tbk JKT 1780.00 1805.00 1580.00 1710.00 -3.12%

WINE PT HATTEN BALI Tbk JKT 165.00 166.00 156.00 156.00 -3.70%

SMAR PT Sinar Mas Agro Resources and Technology Tbk JKT 5200.00 5300.00 4810.00 4910.00 -3.73%

BUAH PT Segar Kumala Indonesia Tbk JKT 525.00 535.00 496.00 515.00 -3.74%

DEWI PT Dewi Shri Farmindo Tbk. JKT 122.00 124.00 116.00 117.00 -4.10%

GUNA Gunanusa Eramandiri Tbk. JKT 190.00 200.00 182.00 182.00 -4.21%

CEKA PT Wilmar Cahaya Indonesia Tbk. JKT 2350.00 2390.00 2220.00 2250.00 -4.26%

ITIC PT Indonesian Tobacco Tbk JKT 224.00 232.00 210.00 214.00 -4.46%