IDX INDEX LIST ------------------ DATE: Friday, 07 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 5987.145 6004.812 5981.644 5999.607 12.462 677 5,036,690,745 5,588,135,216,492 354,122 6,933,685,849,004,291 2 Agriculture 1375.454 1379.132 1358.464 1369.788 -5.666 21 123,495,694 86,380,455,620 6,876 84,127,646,433,337 3 Mining 1424.968 1429.473 1420.219 1427.856 2.888 49 985,795,887 362,648,887,126 25,719 331,103,696,157,019 4 Basic Industry and Chemicals 881.028 884.293 879.060 881.500 0.472 77 269,141,105 390,934,670,547 36,923 698,286,880,592,842 5 Miscellanous Industry 1137.166 1143.836 1124.728 1124.956 -12.210 51 201,932,035 215,074,508,300 19,671 341,345,612,351,894 6 Consumer Goods 1990.242 1994.620 1980.117 1987.497 -2.745 57 241,263,110 425,899,533,730 27,693 1,142,087,077,681,561 7 Cons., Property & Real Estate 453.785 456.820 452.602 455.277 1.492 85 838,031,043 334,462,024,541 51,578 427,247,650,122,088 8 Infrastruc., Utility & Trans. 1036.676 1054.626 1036.701 1049.403 12.727 78 1,088,703,818 1,155,184,332,364 79,430 735,008,545,265,087 9 Finance 1345.267 1349.273 1343.372 1347.778 2.511 92 396,448,272 2,004,063,548,384 36,108 2,531,422,480,186,149 10 Trade & Service 715.380 720.234 714.800 719.802 4.422 167 891,879,781 613,487,255,880 70,124 643,056,260,214,314 11 Manufacture 1373.379 1375.559 1368.169 1370.296 -3.083 185 712,336,250 1,031,908,712,577 84,287 2,181,719,570,626,297 12 LQ45 975.706 979.445 974.589 977.001 1.295 45 1,343,089,736 4,233,735,762,986 156,526 4,506,973,502,116,766 13 Jakarta Islamic Index 644.278 646.935 643.053 644.539 0.261 30 645,450,316 1,772,401,969,780 88,571 2,140,723,839,079,185 14 Main Board Index 1680.721 1684.986 1678.187 1682.837 2.116 335 3,285,200,040 4,941,259,716,980 263,200 6,116,460,895,070,789 15 Development Board Index 1022.039 1030.479 1021.991 1030.479 8.440 342 1,751,490,705 646,875,499,512 90,922 817,224,953,933,502 16 KOMPAS100 1223.179 1226.431 1220.932 1223.629 0.450 100 2,310,587,050 4,808,198,734,158 214,241 5,177,391,563,008,897 17 BISNIS-27 542.194 544.241 541.505 542.733 0.539 27 939,162,597 3,642,867,236,569 107,657 3,917,944,728,874,290 18 PEFINDO25 Index 307.903 309.330 304.996 308.557 0.654 25 280,908,467 219,966,042,500 19,884 192,445,578,533,888 19 SRI-KEHATI Index 389.953 391.334 389.551 390.240 0.287 25 721,050,661 3,124,136,425,460 81,776 3,315,799,571,980,647 20 Indeks Saham Syariah Indonesia 173.253 174.294 173.159 173.861 0.608 434 2,868,339,069 2,706,137,077,891 253,501 3,479,326,908,062,007 21 Indeks IDX30 533.555 535.321 532.832 533.807 0.252 30 883,185,669 3,646,149,148,773 107,464 4,161,610,096,101,110 22 Indeks infobank15 1032.404 1036.300 1030.281 1033.897 1.493 15 285,825,809 1,925,369,784,165 30,374 2,133,332,027,961,639 23 SMinfra18 299.920 302.780 299.601 301.200 1.280 18 848,884,715 2,563,334,303,692 82,944 1,867,836,724,035,819 24 Indeks MNC36 340.885 341.999 340.295 341.172 0.287 36 1,037,643,154 3,607,561,414,844 107,661 4,263,835,018,715,185 25 Indeks Investor33 455.149 456.805 454.709 455.630 0.481 33 968,217,424 3,474,344,281,499 105,273 3,699,776,615,589,465 26 Pefindo I-Grade 173.931 174.892 173.766 174.607 0.676 30 684,314,687 2,824,020,436,909 71,502 3,046,999,954,932,159 27 IDX SMC Composite 237.941 239.154 237.774 239.154 1.213 358 3,620,598,266 2,281,759,684,690 219,510 2,528,904,340,318,779 28 IDX SMC Liquid 288.318 290.019 287.232 289.495 1.177 52 1,251,737,903 1,413,317,547,561 124,439 966,931,493,189,428 29 IDX High Dividend 20 482.009 484.474 481.466 483.030 1.021 20 795,185,619 3,348,738,627,744 88,192 3,700,490,071,615,915 30 IDX BUMN20 371.891 375.031 371.165 372.212 0.321 20 690,582,206 2,146,389,420,457 65,013 1,710,528,476,514,759 31 Jakarta Islamic Index 70 215.332 216.257 214.965 215.581 0.249 70 1,391,290,085 2,211,813,665,432 146,877 2,586,465,658,098,198 32 Indeks IDX80 136.399 136.892 136.228 136.547 0.148 80 1,839,266,450 4,571,073,443,058 189,212 5,076,608,706,370,986 33 IDX Value30 126.215 126.827 125.793 126.216 0.001 30 570,063,788 806,386,361,125 63,793 600,148,501,969,317 34 IDX Growth30 140.181 141.039 140.148 140.641 0.460 30 782,210,318 2,641,898,054,842 83,421 3,071,869,130,739,977 --------------------------------------------------------------------------------------------------------------------------------------------------------------