IDX INDEX LIST ------------------ DATE: Wednesday, 05 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 5922.339 5978.510 5924.374 5978.510 56.171 676 5,879,254,757 7,261,626,866,027 422,162 6,908,826,422,172,318 2 Agriculture 1299.006 1349.286 1299.006 1349.286 50.280 21 180,037,350 102,503,055,200 11,480 82,868,478,416,408 3 Mining 1400.049 1425.986 1406.912 1418.971 18.922 49 998,190,612 411,512,635,554 37,704 329,106,774,013,809 4 Basic Industry and Chemicals 870.904 890.811 869.944 890.811 19.907 77 864,488,021 1,299,848,975,316 31,473 705,667,906,669,553 5 Miscellanous Industry 1124.562 1138.520 1109.616 1122.810 -1.752 51 121,151,054 262,227,306,555 12,245 340,694,170,533,294 6 Consumer Goods 1982.590 1995.700 1973.250 1994.783 12.193 57 221,153,298 407,863,258,610 29,514 1,146,273,832,240,267 7 Cons., Property & Real Estate 446.606 449.257 445.324 448.594 1.988 85 972,410,000 314,408,416,174 51,991 420,973,949,907,835 8 Infrastruc., Utility & Trans. 1026.691 1035.918 1024.267 1035.918 9.227 77 869,535,919 1,029,588,539,426 103,853 724,983,019,414,557 9 Finance 1328.274 1344.924 1331.639 1342.766 14.492 92 643,314,651 2,771,723,761,369 50,805 2,522,009,843,781,184 10 Trade & Service 712.544 716.820 709.427 712.161 -0.383 167 1,008,973,852 661,950,917,823 93,097 636,248,447,195,411 11 Manufacture 1363.178 1377.150 1357.292 1377.150 13.972 185 1,206,792,373 1,969,939,540,481 73,232 2,192,635,909,443,114 12 LQ45 964.840 976.559 964.479 976.559 11.719 45 2,053,959,736 5,849,538,561,380 201,667 4,511,032,200,358,937 13 Jakarta Islamic Index 639.640 647.511 637.307 647.511 7.871 30 1,453,895,378 2,901,708,099,323 125,942 2,150,593,562,423,970 14 Main Board Index 1660.394 1678.159 1661.912 1678.159 17.765 335 4,239,711,474 6,695,548,384,767 324,864 6,099,458,133,013,979 15 Development Board Index 1020.741 1026.309 1015.817 1021.194 0.453 341 1,639,543,283 566,078,481,260 97,298 809,368,289,158,339 16 KOMPAS100 1208.574 1222.710 1208.352 1222.710 14.136 100 3,007,288,723 6,417,554,001,321 258,548 5,173,504,080,486,588 17 BISNIS-27 535.820 543.077 536.368 543.077 7.257 27 954,835,803 4,283,919,234,901 142,167 3,920,423,850,037,370 18 PEFINDO25 Index 301.240 304.466 301.117 303.226 1.986 25 246,558,538 213,628,556,295 20,167 189,119,974,818,742 19 SRI-KEHATI Index 385.551 390.209 385.492 389.951 4.400 25 821,211,042 3,839,803,704,478 100,993 3,313,341,497,964,514 20 Indeks Saham Syariah Indonesia 171.812 173.403 171.622 173.403 1.591 433 3,891,141,645 3,813,416,865,144 291,966 3,469,654,731,385,236 21 Indeks IDX30 528.046 534.483 527.463 534.483 6.437 30 1,761,873,476 5,367,205,569,632 147,506 4,170,878,635,223,745 22 Indeks infobank15 1017.315 1032.306 1020.886 1030.357 13.042 15 387,220,583 2,596,129,612,605 39,644 2,126,026,459,416,665 23 SMinfra18 295.270 299.025 295.291 299.025 3.755 18 860,687,526 2,915,510,732,719 107,568 1,863,908,542,763,618 24 Indeks MNC36 337.848 341.333 336.965 340.901 3.053 36 1,845,320,299 5,258,171,728,909 143,958 4,260,455,508,585,685 25 Indeks Investor33 449.873 455.807 450.027 455.807 5.934 33 1,011,793,141 4,146,052,749,019 125,018 3,701,208,692,213,216 26 Pefindo I-Grade 172.113 173.927 171.979 173.905 1.792 30 1,467,767,607 4,310,324,905,049 85,129 3,034,649,723,087,275 27 IDX SMC Composite 234.286 236.403 234.740 235.886 1.600 358 3,667,921,690 2,473,370,117,860 296,758 2,494,404,255,761,817 28 IDX SMC Liquid 281.244 284.840 282.239 284.280 3.036 52 1,233,578,674 1,563,785,391,855 160,741 949,511,947,323,013 29 IDX High Dividend 20 476.697 483.248 477.451 483.248 6.551 20 905,599,443 4,104,102,962,343 129,395 3,711,374,341,090,000 30 IDX BUMN20 366.488 369.576 364.781 368.578 2.090 20 786,625,469 2,580,033,182,774 79,144 1,704,517,575,228,233 31 Jakarta Islamic Index 70 213.162 215.651 212.622 215.651 2.489 70 2,274,271,687 3,351,865,639,882 174,066 2,587,317,478,813,980 32 Indeks IDX80 134.599 136.324 134.652 136.324 1.725 80 2,722,823,528 6,291,022,421,221 244,124 5,073,156,715,093,717 33 IDX Value30 123.648 125.708 123.730 124.915 1.267 30 726,458,254 1,048,830,366,145 80,116 596,203,537,471,474 34 IDX Growth30 138.814 140.910 138.781 140.910 2.096 30 734,640,285 2,697,457,604,711 98,826 3,076,979,047,565,289 --------------------------------------------------------------------------------------------------------------------------------------------------------------