IDX INDEX LIST ------------------ DATE: Thursday, 06 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 5978.510 6013.699 5969.485 5987.145 8.635 676 6,268,024,072 7,008,617,707,021 462,674 6,918,760,211,065,238 2 Agriculture 1349.286 1375.454 1350.952 1375.454 26.168 21 226,861,200 139,736,181,200 10,177 84,475,653,608,912 3 Mining 1418.971 1433.788 1416.714 1424.968 5.997 49 788,521,207 338,912,827,777 36,646 330,476,910,563,097 4 Basic Industry and Chemicals 890.811 892.431 877.420 881.028 -9.783 77 1,030,591,678 1,305,748,132,706 45,771 697,914,253,844,446 5 Miscellanous Industry 1122.810 1140.044 1126.185 1137.166 14.356 51 324,958,879 269,432,755,095 10,903 345,050,137,672,783 6 Consumer Goods 1994.783 2002.807 1989.145 1990.242 -4.541 57 210,650,065 519,338,020,544 32,353 1,143,664,515,729,580 7 Cons., Property & Real Estate 448.594 455.001 449.425 453.785 5.191 85 1,163,420,040 383,994,983,140 52,428 425,848,101,522,331 8 Infrastruc., Utility & Trans. 1035.918 1044.288 1032.494 1036.676 0.758 77 1,134,097,327 888,465,416,804 93,382 725,516,783,517,511 9 Finance 1342.766 1351.863 1338.055 1345.267 2.501 92 507,568,585 2,466,483,990,227 52,165 2,526,706,939,204,823 10 Trade & Service 712.161 716.209 712.793 715.380 3.219 167 881,355,091 696,505,399,528 128,849 639,106,915,401,755 11 Manufacture 1377.150 1383.086 1370.252 1373.379 -3.771 185 1,566,200,622 2,094,518,908,345 89,027 2,186,628,907,246,809 12 LQ45 976.559 984.612 973.202 975.706 -0.853 45 2,042,931,009 5,388,928,947,110 188,449 4,505,934,931,360,233 13 Jakarta Islamic Index 647.511 651.180 642.588 644.278 -3.233 30 1,324,635,923 2,615,098,357,016 114,234 2,139,854,944,399,940 14 Main Board Index 1678.159 1688.940 1675.753 1680.721 2.562 335 4,619,883,145 6,426,705,397,297 360,766 6,108,770,618,920,657 15 Development Board Index 1021.194 1025.269 1016.815 1022.039 0.845 341 1,648,140,927 581,912,309,724 101,908 809,989,592,144,581 16 KOMPAS100 1222.710 1231.609 1219.908 1223.179 0.469 100 3,477,308,371 6,074,700,442,006 260,947 5,175,486,734,067,343 17 BISNIS-27 543.077 546.830 540.933 542.194 -0.883 27 732,023,587 3,753,008,424,653 122,821 3,914,050,797,213,690 18 PEFINDO25 Index 303.226 308.828 303.463 307.903 4.677 25 405,852,741 253,584,965,198 24,852 192,037,355,870,495 19 SRI-KEHATI Index 389.951 393.114 388.541 389.953 0.002 25 819,727,128 3,439,220,733,465 87,230 3,313,361,572,871,187 20 Indeks Saham Syariah Indonesia 173.403 174.207 172.884 173.253 -0.150 433 4,392,991,691 3,701,464,418,568 306,130 3,466,632,079,808,167 21 Indeks IDX30 534.483 538.928 532.202 533.555 -0.928 30 1,554,271,357 4,863,772,744,754 142,325 4,163,417,347,569,155 22 Indeks infobank15 1030.357 1038.421 1025.905 1032.404 2.047 15 310,150,841 2,310,390,350,631 36,651 2,130,250,354,841,709 23 SMinfra18 299.025 302.563 298.033 299.920 0.895 18 759,665,069 2,197,456,730,757 88,198 1,862,448,588,129,511 24 Indeks MNC36 340.901 343.353 339.944 340.885 -0.016 36 1,641,491,007 4,753,169,378,529 128,725 4,260,253,832,972,615 25 Indeks Investor33 455.807 458.872 453.780 455.149 -0.658 33 1,165,004,908 3,739,528,923,401 112,025 3,695,870,784,902,504 26 Pefindo I-Grade 173.905 175.272 173.308 173.931 0.026 30 1,449,573,029 4,061,160,825,829 79,723 3,035,433,537,840,150 27 IDX SMC Composite 235.886 237.941 236.519 237.941 2.055 358 4,147,106,073 2,565,660,473,727 330,583 2,516,112,571,927,015 28 IDX SMC Liquid 284.280 288.781 285.827 288.318 4.038 52 1,448,173,827 1,556,751,532,757 160,859 962,998,700,357,474 29 IDX High Dividend 20 483.248 488.019 480.991 482.009 -1.239 20 638,317,343 3,490,845,445,499 104,006 3,702,765,521,602,695 30 IDX BUMN20 368.578 373.011 368.984 371.891 3.313 20 751,728,898 1,998,768,008,622 69,588 1,706,578,138,407,001 31 Jakarta Islamic Index 70 215.651 216.883 214.771 215.332 -0.319 70 2,409,151,661 3,071,058,731,539 176,287 2,583,489,596,509,487 32 Indeks IDX80 136.324 137.507 136.028 136.399 0.075 80 2,915,137,322 5,866,722,436,708 234,481 5,073,665,544,588,248 33 IDX Value30 124.915 126.990 125.345 126.215 1.300 30 1,113,546,342 1,035,238,963,462 77,902 600,814,147,097,097 34 IDX Growth30 140.910 141.624 140.039 140.181 -0.729 30 797,513,401 2,744,944,414,759 97,404 3,064,256,546,121,513 --------------------------------------------------------------------------------------------------------------------------------------------------------------