IDX INDEX LIST ------------------ DATE: Monday, 24 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 5882.255 5863.124 5787.920 5807.050 -75.205 682 5,766,567,155 5,843,212,421,494 373,087 6,713,735,531,740,220 2 Agriculture 1274.685 1275.184 1249.897 1251.172 -23.513 22 186,505,900 52,688,265,300 6,823 79,254,658,660,843 3 Mining 1443.508 1442.904 1425.526 1432.168 -11.340 49 1,039,228,196 564,132,178,623 45,558 333,299,904,221,734 4 Basic Industry and Chemicals 860.734 859.367 823.883 851.560 -9.174 77 197,841,550 309,887,116,205 31,409 674,585,592,224,134 5 Miscellanous Industry 1091.453 1081.702 1068.203 1074.514 -16.939 51 534,892,633 399,597,675,350 20,795 326,039,540,942,052 6 Consumer Goods 1911.747 1915.033 1879.881 1883.959 -27.788 57 166,200,793 411,363,179,200 34,389 1,080,232,591,057,652 7 Cons., Property & Real Estate 450.953 449.498 443.736 444.232 -6.721 88 1,317,441,877 375,082,599,740 46,437 417,858,887,076,337 8 Infrastruc., Utility & Trans. 1021.452 1022.508 1006.550 1006.589 -14.863 78 686,063,458 694,555,486,157 71,305 705,057,766,167,211 9 Finance 1338.394 1333.756 1320.714 1321.320 -17.074 92 494,827,036 2,300,222,467,082 43,174 2,481,847,939,677,890 10 Trade & Service 695.178 692.706 683.682 688.823 -6.355 168 1,143,565,712 735,683,453,837 73,197 615,558,651,712,367 11 Manufacture 1326.258 1324.576 1294.562 1308.438 -17.820 185 898,934,976 1,120,847,970,755 86,593 2,080,857,724,223,838 12 LQ45 957.368 953.911 939.085 941.515 -15.853 45 1,535,146,790 4,269,049,621,445 184,058 4,327,472,947,044,190 13 Jakarta Islamic Index 624.167 622.953 608.473 614.722 -9.445 30 647,621,348 1,749,813,865,395 108,544 2,041,692,619,508,575 14 Main Board Index 1644.880 1638.812 1618.349 1619.325 -25.555 335 3,414,759,414 4,908,722,627,679 293,543 5,886,054,317,009,678 15 Development Board Index 1033.324 1040.759 1014.475 1040.759 7.435 347 2,351,807,741 934,489,793,815 79,544 827,681,214,730,542 16 KOMPAS100 1196.330 1191.638 1174.468 1178.603 -17.727 100 2,683,323,808 4,967,294,685,028 246,345 4,986,876,211,733,773 17 BISNIS-27 532.770 530.796 522.674 524.170 -8.600 27 733,853,853 3,510,087,888,020 120,682 3,783,934,717,860,990 18 PEFINDO25 Index 301.005 300.122 293.260 294.404 -6.601 25 353,768,177 200,679,275,794 20,570 183,669,922,651,440 19 SRI-KEHATI Index 383.131 381.616 376.057 377.117 -6.014 25 749,271,098 3,252,236,631,095 88,292 3,204,292,603,661,328 20 Indeks Saham Syariah Indonesia 169.614 169.314 166.221 167.475 -2.139 437 3,442,386,163 2,798,415,270,924 249,188 3,353,862,443,475,858 21 Indeks IDX30 523.642 522.221 513.341 514.969 -8.673 30 893,334,307 3,752,203,351,745 130,019 4,001,061,124,050,795 22 Indeks infobank15 1027.900 1023.896 1011.882 1014.351 -13.549 15 326,845,826 2,184,888,243,925 39,658 2,093,001,733,330,507 23 SMinfra18 293.050 291.398 286.214 287.260 -5.790 18 679,157,005 2,356,057,988,095 81,812 1,825,110,408,981,119 24 Indeks MNC36 333.929 332.892 327.866 329.511 -4.418 36 981,691,630 3,639,120,768,870 124,409 4,118,108,901,663,395 25 Indeks Investor33 447.422 445.945 438.982 440.419 -7.003 33 1,221,872,143 3,545,538,842,795 119,344 3,576,259,290,522,297 26 Pefindo I-Grade 172.385 171.944 169.136 170.365 -2.020 30 769,853,710 2,921,586,522,670 85,457 2,970,500,830,594,156 27 IDX SMC Composite 233.906 233.235 230.123 230.657 -3.249 358 3,890,334,919 2,356,668,431,095 236,751 2,440,492,129,973,457 28 IDX SMC Liquid 279.625 277.478 272.455 272.810 -6.815 52 1,396,205,976 1,284,817,187,753 138,304 911,195,373,759,575 29 IDX High Dividend 20 478.483 476.869 469.293 471.544 -6.939 20 683,485,443 3,384,783,228,895 108,850 3,582,001,465,709,055 30 IDX BUMN20 370.926 368.453 362.473 363.360 -7.566 20 662,545,931 2,155,989,533,840 65,700 1,680,609,574,521,774 31 Jakarta Islamic Index 70 209.129 208.578 204.096 205.827 -3.302 70 1,573,168,642 2,277,675,511,463 161,598 2,469,446,522,297,204 32 Indeks IDX80 133.828 133.176 131.242 131.568 -2.260 80 2,256,397,799 4,817,848,525,235 226,569 4,895,429,044,289,699 33 IDX Value30 126.030 124.672 122.458 122.523 -3.507 30 979,948,040 1,027,414,896,300 69,753 585,926,809,903,446 34 IDX Growth30 137.292 137.101 134.696 135.140 -2.152 30 729,339,008 2,377,799,858,220 100,574 2,954,526,396,494,867 --------------------------------------------------------------------------------------------------------------------------------------------------------------