IDX INDEX LIST ------------------ DATE: Thursday, 20 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 5928.791 5960.713 5929.145 5942.487 13.696 682 6,189,500,494 6,847,509,550,277 423,668 6,870,309,837,454,198 2 Agriculture 1299.796 1301.913 1286.783 1293.152 -6.644 22 107,938,100 76,068,189,025 4,791 81,913,873,767,818 3 Mining 1431.685 1454.898 1435.312 1454.898 23.213 49 1,093,486,248 642,969,950,984 41,695 338,585,495,019,345 4 Basic Industry and Chemicals 884.689 892.452 880.659 882.997 -1.692 77 348,863,733 450,809,963,775 29,479 699,489,391,562,800 5 Miscellanous Industry 1099.458 1102.980 1083.744 1101.999 2.541 51 381,834,151 392,709,035,600 16,798 334,380,356,696,046 6 Consumer Goods 1922.005 1948.381 1925.620 1937.534 15.529 57 210,648,247 582,232,530,300 36,668 1,110,951,764,305,835 7 Cons., Property & Real Estate 458.538 459.742 455.417 455.876 -2.662 88 1,244,576,338 400,251,617,312 53,732 428,814,105,456,631 8 Infrastruc., Utility & Trans. 1018.422 1026.322 1012.818 1017.481 -0.941 78 1,049,128,763 815,650,134,264 63,063 712,686,808,218,398 9 Finance 1345.852 1354.928 1345.361 1349.188 3.336 92 534,484,465 2,860,758,572,834 53,734 2,534,196,008,949,403 10 Trade & Service 704.848 706.989 700.941 704.200 -0.648 168 1,218,540,449 626,059,556,183 123,708 629,292,033,477,922 11 Manufacture 1343.418 1353.143 1343.766 1348.658 5.240 185 941,346,131 1,425,751,529,675 82,945 2,144,821,512,564,681 12 LQ45 964.393 971.653 965.036 968.539 4.146 45 1,329,874,745 5,082,088,232,843 222,822 4,453,657,531,394,207 13 Jakarta Islamic Index 629.412 635.358 630.355 633.775 4.363 30 626,596,405 1,878,504,627,345 139,255 2,104,972,261,954,275 14 Main Board Index 1659.949 1669.675 1660.635 1664.775 4.826 335 4,015,901,429 5,879,900,646,575 311,699 6,051,169,111,784,704 15 Development Board Index 1032.113 1035.170 1027.454 1029.979 -2.134 347 2,173,599,065 967,608,903,702 111,969 819,140,725,669,494 16 KOMPAS100 1206.576 1214.653 1206.834 1210.228 3.652 100 2,613,768,853 5,885,567,224,491 282,692 5,120,688,517,516,536 17 BISNIS-27 535.519 539.899 536.176 537.995 2.476 27 861,208,062 4,418,732,616,848 130,019 3,883,740,567,853,145 18 PEFINDO25 Index 306.675 308.510 305.240 305.947 -0.728 25 313,800,903 214,151,720,830 20,887 190,871,191,150,753 19 SRI-KEHATI Index 384.409 387.413 384.621 386.000 1.591 25 843,759,074 3,999,559,551,553 97,562 3,279,771,502,622,141 20 Indeks Saham Syariah Indonesia 171.052 171.949 170.994 171.491 0.439 437 3,778,164,442 3,141,329,962,209 280,478 3,434,187,501,456,526 21 Indeks IDX30 526.612 530.800 527.285 529.344 2.732 30 971,723,853 4,620,446,538,643 176,844 4,112,782,227,775,420 22 Indeks infobank15 1033.161 1041.101 1032.962 1035.890 2.729 15 376,167,578 2,768,212,744,518 45,745 2,137,444,962,786,303 23 SMinfra18 296.849 299.375 296.424 297.658 0.809 18 705,543,886 2,592,250,878,998 79,379 1,870,077,066,247,285 24 Indeks MNC36 335.938 338.358 336.062 337.028 1.090 36 1,112,771,179 4,643,566,537,418 176,273 4,212,045,723,122,445 25 Indeks Investor33 450.006 453.548 450.283 451.887 1.881 33 1,070,597,617 4,260,072,911,553 122,330 3,669,378,586,438,570 26 Pefindo I-Grade 173.163 174.630 173.287 173.673 0.510 30 738,570,879 3,585,278,880,698 89,636 3,026,195,715,140,300 27 IDX SMC Composite 236.465 237.680 235.806 236.700 0.235 358 4,193,849,171 2,590,255,159,630 259,080 2,504,420,614,867,043 28 IDX SMC Liquid 285.408 287.908 284.533 285.667 0.259 52 1,133,081,969 1,389,588,538,468 167,942 954,144,807,295,101 29 IDX High Dividend 20 479.949 484.619 481.701 483.650 3.701 20 781,059,170 4,118,030,011,298 113,055 3,668,418,285,500,505 30 IDX BUMN20 372.402 376.792 373.765 375.531 3.129 20 713,942,459 2,471,978,006,768 67,232 1,719,060,522,255,205 31 Jakarta Islamic Index 70 211.210 212.754 211.324 212.151 0.941 70 1,698,829,205 2,504,081,505,069 186,001 2,545,322,396,417,290 32 Indeks IDX80 135.034 136.002 135.164 135.616 0.582 80 2,154,102,134 5,754,490,065,993 266,460 5,026,126,099,300,435 33 IDX Value30 128.020 129.341 128.141 129.014 0.994 30 805,013,048 1,070,543,073,550 65,274 616,494,151,340,852 34 IDX Growth30 138.263 139.617 138.515 139.029 0.766 30 750,137,751 3,102,708,798,845 102,216 3,029,557,631,287,030 --------------------------------------------------------------------------------------------------------------------------------------------------------------