IDX INDEX LIST ------------------ DATE: Monday, 17 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 5866.945 5878.464 5853.598 5867.523 0.578 682 5,235,778,545 5,672,329,125,952 350,313 6,782,599,889,444,759 2 Agriculture 1294.134 1309.232 1290.840 1295.344 1.210 22 87,476,400 53,725,794,200 5,473 82,052,726,963,477 3 Mining 1409.857 1415.743 1404.659 1412.579 2.722 49 790,137,120 328,460,402,797 27,281 327,547,345,460,105 4 Basic Industry and Chemicals 856.342 862.803 852.553 859.155 2.813 77 166,515,024 300,625,804,125 28,582 680,593,280,079,624 5 Miscellanous Industry 1076.191 1087.062 1069.363 1075.455 -0.736 51 267,401,723 266,475,184,115 11,388 326,325,287,342,196 6 Consumer Goods 1907.566 1912.063 1894.117 1905.760 -1.806 57 167,838,434 341,132,225,870 24,158 1,092,733,200,633,522 7 Cons., Property & Real Estate 446.979 453.925 446.576 452.187 5.208 88 1,039,473,301 385,346,967,000 55,606 425,340,258,275,160 8 Infrastruc., Utility & Trans. 1011.886 1015.717 1002.895 1006.798 -5.088 78 557,199,781 784,840,658,800 63,149 705,182,806,796,660 9 Finance 1339.237 1341.435 1335.398 1339.874 0.637 92 407,329,228 2,466,573,388,111 41,616 2,516,698,265,355,024 10 Trade & Service 704.406 706.173 696.863 700.446 -3.960 168 1,752,407,534 745,148,700,934 93,060 626,126,718,538,991 11 Manufacture 1319.651 1324.181 1313.946 1320.261 0.610 185 601,755,181 908,233,214,110 64,128 2,099,651,768,055,342 12 LQ45 953.954 957.920 950.517 954.172 0.218 45 1,034,974,533 4,205,627,381,751 147,702 4,394,472,263,531,626 13 Jakarta Islamic Index 619.844 622.357 616.832 618.808 -1.036 30 543,416,729 1,525,074,972,961 84,272 2,055,261,030,744,485 14 Main Board Index 1643.041 1648.206 1639.123 1643.681 0.640 335 3,040,416,332 4,856,822,167,777 251,822 5,974,473,894,121,156 15 Development Board Index 1019.490 1020.299 1007.473 1017.409 -2.081 347 2,195,362,213 815,506,958,175 98,491 808,125,995,323,603 16 KOMPAS100 1193.923 1197.672 1190.142 1193.764 -0.159 100 1,884,811,465 4,672,677,741,928 199,934 5,051,020,606,932,549 17 BISNIS-27 530.974 532.749 529.132 530.963 -0.011 27 657,931,931 3,683,467,254,826 97,094 3,832,977,270,588,695 18 PEFINDO25 Index 305.311 306.328 304.375 305.377 0.066 25 284,478,100 158,705,653,200 15,765 190,502,023,956,270 19 SRI-KEHATI Index 381.937 383.060 380.610 381.332 -0.605 25 652,907,421 3,461,357,210,271 74,009 3,240,107,455,870,266 20 Indeks Saham Syariah Indonesia 168.572 169.072 168.120 168.544 -0.028 437 3,559,456,536 2,608,476,501,737 222,416 3,373,955,527,399,352 21 Indeks IDX30 521.629 523.647 519.628 521.391 -0.238 30 770,043,127 3,816,604,029,731 101,059 4,060,042,898,214,010 22 Indeks infobank15 1028.264 1029.945 1025.136 1028.972 0.708 15 289,716,534 2,405,456,848,600 32,442 2,123,169,819,248,067 23 SMinfra18 290.942 293.272 289.605 291.621 0.679 18 583,638,959 1,863,672,163,227 74,414 1,834,769,701,983,419 24 Indeks MNC36 333.406 334.162 332.325 332.945 -0.461 36 840,568,875 3,744,613,982,131 98,453 4,161,019,450,809,725 25 Indeks Investor33 446.123 447.741 444.729 446.075 -0.048 33 868,490,800 3,624,037,546,516 91,282 3,622,182,989,280,283 26 Pefindo I-Grade 171.748 171.972 171.067 171.396 -0.352 30 694,541,435 3,204,236,903,955 73,571 2,993,933,462,685,843 27 IDX SMC Composite 232.408 233.095 231.997 233.095 0.687 358 3,901,563,125 2,114,568,883,205 219,675 2,465,241,133,519,691 28 IDX SMC Liquid 278.864 280.961 278.038 280.546 1.682 52 906,454,901 1,072,534,784,772 113,317 937,035,212,915,242 29 IDX High Dividend 20 475.678 477.394 473.864 475.681 0.003 20 538,256,569 3,379,608,883,976 81,993 3,628,298,881,492,245 30 IDX BUMN20 366.031 368.002 364.450 366.933 0.902 20 652,275,591 1,781,874,524,087 58,464 1,683,484,267,512,449 31 Jakarta Islamic Index 70 207.744 208.697 206.919 207.684 -0.060 70 1,334,857,393 1,918,700,065,075 137,844 2,491,720,437,253,331 32 Indeks IDX80 133.046 133.697 132.619 133.256 0.210 80 1,490,193,553 4,499,580,033,528 178,545 4,955,876,446,709,068 33 IDX Value30 123.560 125.388 123.250 124.984 1.424 30 513,433,738 681,318,574,690 58,153 596,689,160,856,171 34 IDX Growth30 136.832 137.378 136.233 136.905 0.073 30 623,121,344 3,141,825,366,335 84,199 2,995,923,334,600,041 --------------------------------------------------------------------------------------------------------------------------------------------------------------