IDX INDEX LIST ------------------ DATE: Tuesday, 25 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 5807.050 5814.679 5752.335 5787.138 -19.912 682 5,112,788,257 5,456,832,540,072 399,069 6,690,598,122,606,877 2 Agriculture 1251.172 1255.268 1238.142 1254.692 3.520 22 168,257,700 87,524,381,800 9,111 79,477,610,863,291 3 Mining 1432.168 1434.102 1415.669 1426.077 -6.091 49 551,026,187 396,748,909,391 42,519 331,881,706,592,540 4 Basic Industry and Chemicals 851.560 846.501 823.253 827.203 -24.357 77 262,972,606 328,811,405,625 50,306 655,282,057,025,080 5 Miscellanous Industry 1074.514 1100.565 1057.855 1093.444 18.930 51 341,172,750 374,536,311,150 25,177 331,784,272,911,662 6 Consumer Goods 1883.959 1884.158 1856.172 1873.362 -10.597 57 340,357,676 497,545,131,890 43,413 1,074,156,264,398,166 7 Cons., Property & Real Estate 444.232 445.255 440.899 443.350 -0.882 88 1,091,980,010 283,408,145,600 39,952 417,026,412,987,160 8 Infrastruc., Utility & Trans. 1006.589 1011.208 995.237 1003.838 -2.751 78 729,001,807 704,785,702,451 75,918 703,130,414,153,674 9 Finance 1321.320 1328.141 1314.813 1321.651 0.331 92 434,556,764 2,100,991,036,839 46,144 2,482,473,754,236,783 10 Trade & Service 688.823 690.390 684.834 688.750 -0.073 168 1,193,462,757 682,481,515,326 66,529 615,385,629,438,521 11 Manufacture 1308.438 1309.059 1285.088 1296.096 -12.342 185 944,503,032 1,200,892,848,665 118,896 2,061,222,594,334,908 12 LQ45 941.515 947.180 932.760 941.677 0.162 45 1,246,796,553 4,067,942,159,895 219,989 4,325,894,013,165,625 13 Jakarta Islamic Index 614.722 616.188 603.735 609.580 -5.142 30 670,914,588 1,835,188,247,855 136,653 2,024,612,228,129,160 14 Main Board Index 1619.325 1625.079 1605.556 1618.581 -0.744 335 3,564,449,887 4,787,271,816,295 326,682 5,883,350,199,139,113 15 Development Board Index 1040.759 1040.796 1014.011 1015.249 -25.510 347 1,548,338,370 669,560,723,777 72,387 807,247,923,467,764 16 KOMPAS100 1178.603 1181.082 1164.797 1174.434 -4.169 100 2,450,481,536 4,646,195,315,648 279,312 4,969,239,031,232,477 17 BISNIS-27 524.170 527.373 519.811 524.967 0.797 27 712,358,496 3,440,573,890,015 148,409 3,789,687,917,113,565 18 PEFINDO25 Index 294.404 295.767 289.836 295.085 0.681 25 263,849,413 154,289,989,270 19,702 184,094,592,135,837 19 SRI-KEHATI Index 377.117 379.834 374.261 377.588 0.471 25 773,470,605 3,068,343,256,330 108,290 3,208,294,944,270,045 20 Indeks Saham Syariah Indonesia 167.475 167.624 165.290 166.544 -0.931 437 3,539,269,870 2,646,391,973,842 270,332 3,335,210,214,808,226 21 Indeks IDX30 514.969 518.247 510.263 514.641 -0.328 30 892,632,199 3,651,902,070,535 167,496 3,996,859,276,098,565 22 Indeks infobank15 1014.351 1020.897 1008.906 1014.642 0.291 15 310,837,680 1,973,899,665,300 43,214 2,093,603,493,378,574 23 SMinfra18 287.260 288.921 283.600 287.785 0.525 18 589,437,399 2,117,281,903,790 88,350 1,823,236,821,309,606 24 Indeks MNC36 329.511 330.328 325.864 327.999 -1.512 36 998,082,165 3,559,508,058,230 156,479 4,099,210,708,698,015 25 Indeks Investor33 440.419 443.136 436.791 441.039 0.620 33 954,256,157 3,350,157,041,615 142,988 3,581,294,888,092,975 26 Pefindo I-Grade 170.365 170.689 168.451 169.044 -1.321 30 709,415,228 2,665,489,165,150 98,695 2,949,408,484,448,588 27 IDX SMC Composite 230.657 230.993 228.829 230.668 0.011 358 3,123,158,608 1,982,675,775,476 221,087 2,440,493,483,435,567 28 IDX SMC Liquid 272.810 274.820 268.927 274.535 1.725 52 1,045,717,440 1,106,700,542,721 143,551 916,958,418,386,135 29 IDX High Dividend 20 471.544 474.251 467.206 471.417 -0.127 20 675,738,192 3,345,595,849,525 131,413 3,579,655,088,206,350 30 IDX BUMN20 363.360 365.452 359.207 362.481 -0.879 20 657,747,266 1,999,355,466,385 78,660 1,677,046,828,749,946 31 Jakarta Islamic Index 70 205.827 206.246 202.381 204.624 -1.203 70 1,540,156,821 2,214,178,177,164 185,242 2,455,003,234,061,207 32 Indeks IDX80 131.568 132.140 130.062 131.418 -0.150 80 1,890,266,865 4,446,529,124,255 256,552 4,877,712,664,267,750 33 IDX Value30 122.523 123.722 120.855 123.269 0.746 30 717,340,250 778,510,926,820 71,973 588,574,533,184,854 34 IDX Growth30 135.140 135.686 133.697 134.657 -0.483 30 690,248,113 2,181,645,375,680 116,036 2,950,267,882,716,188 --------------------------------------------------------------------------------------------------------------------------------------------------------------