IDX INDEX LIST ------------------ DATE: Monday, 03 February 2020 -------------------------------------------------------------------------------------------------------------------------------------------------------------- T R A N S A C T I O N No. Index Previous Highest Lowest Today Change Stock -------------------------------------------- Market Capitalization Volume Value Freq. --- -------------------------------- -------- -------- -------- -------- --------- ------ --------------- ------------------- ------- --------------------- 1 Composite Index 5940.048 5942.782 5877.201 5884.170 -55.878 676 6,480,447,375 6,956,390,145,439 477,157 6,799,667,545,233,502 2 Agriculture 1332.707 1333.221 1297.273 1299.904 -32.803 21 144,038,200 96,381,363,700 7,203 79,835,609,842,856 3 Mining 1404.740 1404.151 1386.191 1389.870 -14.870 49 1,277,334,484 468,784,118,036 42,945 322,357,140,814,568 4 Basic Industry and Chemicals 887.262 883.596 865.656 869.212 -18.050 77 751,420,927 1,124,590,327,880 41,574 688,557,647,361,918 5 Miscellanous Industry 1119.852 1127.102 1103.380 1106.007 -13.845 51 244,306,054 383,590,190,425 16,411 335,593,835,880,862 6 Consumer Goods 1986.370 1995.211 1957.863 1975.815 -10.555 57 323,744,369 523,498,039,345 38,781 1,135,374,272,526,279 7 Cons., Property & Real Estate 451.346 450.699 445.349 446.286 -5.060 85 853,713,921 288,278,705,318 42,043 418,805,633,635,916 8 Infrastruc., Utility & Trans. 1044.470 1046.332 1025.136 1025.136 -19.334 77 572,649,036 641,899,798,105 83,585 717,432,195,055,270 9 Finance 1316.342 1322.894 1301.914 1310.820 -5.522 92 748,202,205 2,595,462,600,387 74,578 2,462,006,372,223,582 10 Trade & Service 722.733 722.200 713.036 716.145 -6.588 167 1,565,038,179 833,905,002,243 130,037 639,704,837,892,251 11 Manufacture 1371.784 1371.266 1353.550 1356.355 -15.429 185 1,319,471,350 2,031,678,557,650 96,766 2,159,525,755,769,059 12 LQ45 961.976 965.255 950.165 953.263 -8.713 45 1,730,584,487 5,176,826,387,839 251,853 4,405,381,639,363,965 13 Jakarta Islamic Index 642.804 643.383 634.364 636.107 -6.697 30 1,203,564,414 2,493,406,170,684 161,453 2,112,716,513,896,625 14 Main Board Index 1662.763 1664.923 1643.651 1646.746 -16.017 335 4,382,434,883 6,273,663,388,081 386,531 5,985,278,729,452,371 15 Development Board Index 1035.671 1035.671 1022.289 1027.648 -8.023 341 2,098,012,492 682,726,757,358 90,626 814,388,815,781,131 16 KOMPAS100 1207.044 1209.200 1191.121 1194.961 -12.083 100 2,778,961,379 5,825,743,497,497 317,670 5,056,092,700,098,948 17 BISNIS-27 534.032 536.652 527.592 528.981 -5.051 27 760,052,909 3,845,702,176,172 157,640 3,818,664,867,974,945 18 PEFINDO25 Index 307.630 307.718 298.593 300.183 -7.447 25 392,002,912 321,056,249,567 30,668 187,221,552,072,418 19 SRI-KEHATI Index 383.328 385.883 379.042 380.445 -2.883 25 731,108,501 3,361,462,385,438 116,799 3,232,573,968,071,306 20 Indeks Saham Syariah Indonesia 173.145 172.727 171.064 171.064 -2.081 433 3,934,739,012 3,480,803,966,118 318,510 3,422,846,976,430,189 21 Indeks IDX30 526.944 529.055 520.454 522.198 -4.746 30 1,439,541,014 4,720,018,866,347 191,566 4,075,006,672,712,235 22 Indeks infobank15 1005.946 1013.092 993.487 1001.666 -4.280 15 304,364,059 2,306,853,623,395 53,942 2,066,826,737,664,164 23 SMinfra18 298.066 299.326 294.984 295.494 -2.572 18 588,941,043 2,020,232,169,816 98,318 1,829,328,695,626,600 24 Indeks MNC36 336.151 337.589 332.024 333.638 -2.513 36 1,506,829,162 4,593,520,838,777 183,776 4,169,677,999,055,110 25 Indeks Investor33 448.137 450.374 442.907 443.881 -4.256 33 820,465,125 3,672,396,439,942 144,288 3,604,372,084,920,190 26 Pefindo I-Grade 171.259 171.637 169.142 169.673 -1.586 30 1,279,174,240 3,850,591,850,620 110,048 2,956,387,823,818,246 27 IDX SMC Composite 237.745 237.247 234.759 234.759 -2.986 358 4,201,062,538 2,594,563,658,116 307,790 2,482,372,885,499,342 28 IDX SMC Liquid 284.023 282.610 278.057 279.165 -4.858 52 1,089,195,836 1,356,594,231,834 183,430 932,427,855,752,894 29 IDX High Dividend 20 475.190 477.736 470.313 471.874 -3.316 20 682,314,979 3,619,426,256,547 135,449 3,618,110,296,962,050 30 IDX BUMN20 365.124 367.385 360.268 361.893 -3.231 20 613,231,206 1,918,814,041,528 80,019 1,673,909,046,707,955 31 Jakarta Islamic Index 70 214.566 214.222 211.466 211.900 -2.666 70 2,065,447,570 2,978,169,748,084 224,286 2,542,310,586,011,107 32 Indeks IDX80 134.657 134.822 132.832 133.206 -1.451 80 2,370,422,399 5,624,994,148,959 298,533 4,956,502,046,654,498 33 IDX Value30 125.176 125.316 122.952 123.275 -1.901 30 491,902,049 829,840,767,701 76,654 635,004,992,943,219 34 IDX Growth30 138.679 138.722 136.900 136.909 -1.770 30 1,322,769,890 3,568,636,743,685 119,015 2,942,486,570,840,548 --------------------------------------------------------------------------------------------------------------------------------------------------------------