IDX INDEX LIST ------------------ DATE: Wednesday, 12 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 5954.397 5962.347 5895.724 5913.081 -41.316 680 4,737,722,222 7,000,140,979,120 395,485 6,834,234,270,728,688 2 Agriculture 1329.822 1333.886 1320.702 1327.329 -2.493 22 102,488,960 40,014,815,100 9,412 84,078,752,667,560 3 Mining 1423.936 1430.400 1418.396 1422.891 -1.045 49 637,078,604 305,297,634,260 30,187 330,012,840,673,910 4 Basic Industry and Chemicals 869.795 872.002 858.957 864.558 -5.237 77 145,551,317 281,017,074,700 25,119 684,868,635,619,443 5 Miscellanous Industry 1084.062 1084.087 1056.850 1063.860 -20.202 51 229,367,040 426,126,793,600 14,143 322,805,968,396,665 6 Consumer Goods 1968.491 1960.848 1915.080 1920.423 -48.068 57 389,626,675 1,189,364,424,900 50,754 1,101,140,629,824,368 7 Cons., Property & Real Estate 453.933 455.895 432.010 450.373 -3.560 86 832,659,040 255,449,439,444 48,937 422,819,492,767,240 8 Infrastruc., Utility & Trans. 1047.253 1054.601 1044.417 1046.490 -0.763 78 775,779,692 923,730,840,797 90,079 732,968,450,566,687 9 Finance 1345.524 1352.098 1342.644 1345.934 0.410 92 458,658,888 2,732,969,859,935 37,404 2,528,083,299,389,439 10 Trade & Service 709.406 712.058 702.227 702.227 -7.179 168 1,166,512,006 846,170,096,384 89,450 627,456,200,823,376 11 Manufacture 1349.819 1347.426 1321.407 1326.027 -23.792 185 764,545,032 1,896,508,293,200 90,016 2,108,815,233,840,476 12 LQ45 967.381 969.577 958.543 960.980 -6.401 45 1,289,169,472 5,554,074,100,829 190,804 4,432,087,382,626,736 13 Jakarta Islamic Index 637.363 636.363 625.924 627.793 -9.570 30 691,161,895 2,476,250,874,939 119,338 2,085,103,395,526,270 14 Main Board Index 1668.728 1671.236 1650.349 1656.469 -12.259 335 2,977,830,553 6,199,829,248,986 308,460 6,020,751,212,990,639 15 Development Board Index 1029.230 1033.480 1020.557 1025.190 -4.040 345 1,759,891,669 800,311,730,134 87,025 813,483,057,738,049 16 KOMPAS100 1212.744 1214.750 1201.657 1204.490 -8.254 100 2,215,156,626 6,081,476,160,451 253,461 5,096,410,749,618,195 17 BISNIS-27 538.482 539.141 532.851 534.166 -4.316 27 991,662,058 5,088,172,951,982 142,000 3,856,099,419,409,100 18 PEFINDO25 Index 307.508 309.074 304.286 304.931 -2.577 25 375,642,000 288,716,960,200 18,815 190,184,482,699,497 19 SRI-KEHATI Index 387.201 388.252 383.655 384.666 -2.535 25 764,899,048 4,213,967,495,357 90,309 3,268,440,042,056,301 20 Indeks Saham Syariah Indonesia 172.252 172.150 169.309 170.211 -2.041 435 3,231,287,508 3,453,486,296,330 282,775 3,406,385,257,587,434 21 Indeks IDX30 528.317 529.340 523.289 524.626 -3.691 30 945,880,290 5,045,046,705,034 133,363 4,092,337,559,351,750 22 Indeks infobank15 1032.746 1038.685 1031.227 1034.240 1.494 15 335,356,898 2,669,752,391,130 31,072 2,134,039,172,951,978 23 SMinfra18 296.278 297.248 292.999 293.828 -2.450 18 726,891,697 2,492,966,266,669 85,826 1,852,678,866,718,053 24 Indeks MNC36 338.910 339.400 335.828 336.618 -2.292 36 1,006,324,702 4,998,130,637,129 130,597 4,206,926,260,174,080 25 Indeks Investor33 451.954 452.562 447.378 448.604 -3.350 33 1,037,286,141 4,867,741,238,994 122,430 3,642,721,491,926,123 26 Pefindo I-Grade 173.824 174.555 173.178 173.617 -0.207 30 636,325,901 3,510,133,471,042 70,447 3,032,468,472,637,144 27 IDX SMC Composite 236.698 237.226 234.480 234.716 -1.982 358 3,124,893,428 2,286,988,009,009 252,701 2,482,164,098,277,379 28 IDX SMC Liquid 286.104 287.385 282.708 283.409 -2.695 52 1,040,318,131 1,300,588,811,971 132,312 946,603,538,638,169 29 IDX High Dividend 20 479.181 481.002 476.397 477.508 -1.673 20 849,831,763 4,380,405,680,422 113,430 3,655,186,448,165,895 30 IDX BUMN20 369.046 371.077 366.294 366.914 -2.132 20 620,217,806 2,222,564,684,969 56,012 1,701,760,598,515,338 31 Jakarta Islamic Index 70 213.119 212.922 209.740 210.255 -2.864 70 1,391,556,010 2,863,908,778,489 183,682 2,522,575,119,206,677 32 Indeks IDX80 135.071 135.283 133.577 133.903 -1.168 80 1,850,828,146 5,971,119,465,951 224,603 4,998,752,597,218,649 33 IDX Value30 123.834 124.831 122.395 122.783 -1.051 30 558,832,230 848,891,127,099 60,793 583,007,857,791,251 34 IDX Growth30 139.337 139.385 137.622 137.991 -1.346 30 848,241,715 3,715,679,399,430 114,062 3,029,057,403,988,942 --------------------------------------------------------------------------------------------------------------------------------------------------------------