IDX INDEX LIST ------------------ DATE: Friday, 21 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 5942.487 5944.205 5873.732 5882.255 -60.232 682 5,593,717,430 5,862,717,530,088 382,626 6,800,622,805,431,550 2 Agriculture 1293.152 1296.522 1267.786 1274.685 -18.467 22 124,170,300 86,682,206,500 6,455 80,744,066,350,923 3 Mining 1454.898 1457.744 1439.342 1443.508 -11.390 49 716,356,730 539,498,296,269 45,797 335,939,275,052,192 4 Basic Industry and Chemicals 882.997 881.899 858.875 860.734 -22.263 77 191,918,700 405,585,012,100 30,277 681,850,961,552,795 5 Miscellanous Industry 1101.999 1105.487 1084.111 1091.453 -10.546 51 413,877,077 381,630,862,800 15,659 331,178,004,468,341 6 Consumer Goods 1937.534 1939.824 1907.900 1911.747 -25.787 57 171,199,393 441,133,349,350 30,660 1,096,166,016,989,529 7 Cons., Property & Real Estate 455.876 456.345 450.953 450.953 -4.923 88 995,842,478 336,612,532,678 44,336 424,178,929,039,632 8 Infrastruc., Utility & Trans. 1017.481 1027.535 1017.123 1021.452 3.971 78 907,883,224 745,425,480,708 77,659 715,468,515,506,949 9 Finance 1349.188 1349.187 1335.353 1338.394 -10.794 92 402,734,582 2,211,246,274,803 40,609 2,513,921,316,627,649 10 Trade & Service 704.200 705.779 693.802 695.178 -9.022 168 1,669,734,946 714,903,514,880 91,174 621,175,719,843,540 11 Manufacture 1348.658 1349.306 1322.904 1326.258 -22.400 185 776,995,170 1,228,349,224,250 76,596 2,109,194,983,010,665 12 LQ45 968.539 968.993 955.863 957.368 -11.171 45 1,316,679,098 4,291,467,768,723 213,783 4,401,455,604,169,860 13 Jakarta Islamic Index 633.775 635.006 621.974 624.167 -9.608 30 675,465,980 1,885,269,038,756 133,497 2,073,061,740,024,330 14 Main Board Index 1664.775 1665.278 1643.417 1644.880 -19.895 335 3,857,829,896 4,996,491,043,709 302,663 5,978,850,372,841,881 15 Development Board Index 1029.979 1035.493 1025.980 1033.324 3.345 347 1,735,887,534 866,226,486,379 79,963 821,772,432,589,669 16 KOMPAS100 1210.228 1210.709 1193.853 1196.330 -13.898 100 2,376,707,669 5,030,146,701,999 278,368 5,061,882,540,967,464 17 BISNIS-27 537.995 538.216 531.985 532.770 -5.225 27 731,561,260 3,638,860,204,413 130,639 3,846,018,289,788,900 18 PEFINDO25 Index 305.947 306.864 299.270 301.005 -4.942 25 318,794,963 174,278,243,778 19,639 187,788,129,313,061 19 SRI-KEHATI Index 386.000 386.316 382.315 383.131 -2.869 25 649,137,562 3,303,344,075,361 88,397 3,255,392,504,479,308 20 Indeks Saham Syariah Indonesia 171.491 171.781 169.240 169.614 -1.877 437 3,452,261,453 2,954,562,881,393 259,967 3,396,597,198,314,330 21 Indeks IDX30 529.344 529.576 522.560 523.642 -5.702 30 900,612,560 3,874,969,853,613 155,687 4,068,125,485,189,320 22 Indeks infobank15 1035.890 1035.869 1025.843 1027.900 -7.990 15 332,142,827 2,179,889,743,617 37,577 2,120,959,077,972,609 23 SMinfra18 297.658 297.611 292.728 293.050 -4.608 18 610,002,379 2,261,890,104,882 86,372 1,852,363,334,747,116 24 Indeks MNC36 337.028 337.170 333.050 333.929 -3.099 36 1,010,749,478 3,805,925,844,091 150,682 4,173,322,256,021,740 25 Indeks Investor33 451.887 452.116 446.761 447.422 -4.465 33 1,071,156,579 3,553,996,911,113 121,602 3,633,119,599,095,140 26 Pefindo I-Grade 173.673 173.735 171.947 172.385 -1.288 30 729,412,764 2,973,156,180,487 83,483 3,006,155,851,706,642 27 IDX SMC Composite 236.700 236.968 233.488 233.906 -2.794 358 3,614,007,606 2,211,558,275,034 246,513 2,474,812,737,223,778 28 IDX SMC Liquid 285.667 286.040 279.325 279.625 -6.042 52 1,076,015,596 1,175,116,627,626 162,155 933,960,141,370,891 29 IDX High Dividend 20 483.650 483.700 477.441 478.483 -5.167 20 690,335,935 3,441,298,128,063 117,048 3,636,461,800,446,450 30 IDX BUMN20 375.531 375.174 370.239 370.926 -4.605 20 629,651,326 2,124,993,467,492 62,939 1,705,418,394,714,681 31 Jakarta Islamic Index 70 212.151 212.595 208.449 209.129 -3.022 70 1,441,893,897 2,414,195,070,556 184,237 2,509,061,985,951,433 32 Indeks IDX80 135.616 135.672 133.578 133.828 -1.788 80 1,939,804,021 4,885,739,233,061 258,376 4,968,516,909,496,102 33 IDX Value30 129.014 128.802 125.959 126.030 -2.984 30 687,669,787 1,010,537,635,400 69,724 602,802,794,841,094 34 IDX Growth30 139.029 139.124 137.284 137.292 -1.737 30 697,783,367 2,742,943,674,173 108,694 3,000,682,952,110,178 --------------------------------------------------------------------------------------------------------------------------------------------------------------