IDX INDEX LIST ------------------ DATE: Wednesday, 19 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 5886.962 5928.791 5898.701 5928.791 41.829 682 6,089,847,641 6,245,390,766,067 363,876 6,854,521,778,425,528 2 Agriculture 1295.899 1300.307 1293.389 1299.796 3.897 22 255,704,200 103,794,924,900 5,287 82,334,746,449,766 3 Mining 1424.772 1443.308 1425.645 1431.685 6.913 49 891,480,131 473,178,178,335 38,393 333,187,404,016,383 4 Basic Industry and Chemicals 875.102 885.072 878.699 884.689 9.587 77 141,261,400 328,722,689,000 24,719 700,830,034,303,513 5 Miscellanous Industry 1078.627 1100.947 1085.110 1099.458 20.831 51 171,692,554 264,283,768,527 13,257 333,606,353,208,482 6 Consumer Goods 1908.034 1923.352 1909.533 1922.005 13.971 57 313,179,682 493,249,079,000 28,479 1,102,047,532,096,780 7 Cons., Property & Real Estate 458.842 460.770 457.260 458.538 -0.304 88 1,553,156,054 452,346,580,000 55,265 431,321,887,968,206 8 Infrastruc., Utility & Trans. 1013.789 1020.687 1012.791 1018.422 4.633 78 629,823,940 688,175,893,659 75,264 713,346,330,214,119 9 Finance 1335.244 1346.553 1337.014 1345.852 10.608 92 422,347,427 2,048,986,760,382 34,095 2,527,927,592,619,493 10 Trade & Service 702.943 705.336 701.978 704.848 1.905 168 1,711,202,253 1,392,652,892,264 89,117 629,919,897,548,786 11 Manufacture 1329.631 1343.418 1333.906 1343.418 13.787 185 626,133,636 1,086,255,536,527 66,455 2,136,483,919,608,775 12 LQ45 956.277 964.661 959.929 964.393 8.116 45 1,159,433,933 3,971,650,547,604 175,874 4,436,776,625,096,200 13 Jakarta Islamic Index 623.974 629.412 625.784 629.412 5.438 30 668,400,221 1,760,134,545,732 110,860 2,090,481,845,469,655 14 Main Board Index 1648.449 1660.698 1652.195 1659.949 11.500 335 4,392,756,424 5,625,315,344,797 269,307 6,033,621,939,672,244 15 Development Board Index 1023.871 1032.113 1023.792 1032.113 8.242 347 1,697,091,217 620,075,421,270 94,569 820,899,838,753,284 16 KOMPAS100 1197.439 1207.267 1200.702 1206.576 9.137 100 2,443,493,051 5,224,612,506,254 241,489 5,105,233,989,677,233 17 BISNIS-27 530.756 535.720 532.188 535.519 4.763 27 694,491,942 3,275,309,804,489 102,293 3,865,862,867,566,860 18 PEFINDO25 Index 306.799 308.519 305.925 306.675 -0.124 25 382,455,600 223,772,156,600 21,520 191,325,504,352,331 19 SRI-KEHATI Index 380.848 384.569 381.711 384.409 3.561 25 670,641,201 3,015,632,944,474 77,362 3,266,251,797,660,504 20 Indeks Saham Syariah Indonesia 169.902 171.052 170.268 171.052 1.150 437 3,705,319,509 3,477,849,970,396 249,788 3,425,403,914,887,383 21 Indeks IDX30 521.849 526.728 523.745 526.612 4.763 30 906,397,399 3,561,126,952,859 125,931 4,094,731,326,075,795 22 Indeks infobank15 1024.447 1034.552 1026.063 1033.161 8.714 15 298,250,064 1,954,699,956,159 31,408 2,131,815,046,706,010 23 SMinfra18 294.295 297.346 295.356 296.849 2.554 18 645,103,039 2,344,706,946,621 79,067 1,854,501,469,021,422 24 Indeks MNC36 333.295 336.027 334.194 335.938 2.643 36 1,060,108,466 3,546,296,244,259 126,902 4,198,428,167,055,180 25 Indeks Investor33 446.036 450.118 447.161 450.006 3.970 33 1,007,410,094 3,307,374,231,084 102,484 3,654,103,495,937,218 26 Pefindo I-Grade 171.701 173.163 172.080 173.163 1.462 30 739,739,480 2,761,795,940,736 78,254 3,021,490,520,865,331 27 IDX SMC Composite 235.167 236.465 235.247 236.465 1.298 358 3,535,152,553 3,034,376,980,962 232,005 2,501,989,211,419,141 28 IDX SMC Liquid 284.658 286.521 284.994 285.408 0.750 52 1,083,434,894 1,946,884,227,356 149,281 953,276,187,727,459 29 IDX High Dividend 20 475.895 479.949 477.422 479.949 4.054 20 624,980,842 3,061,883,359,489 88,666 3,652,024,967,267,680 30 IDX BUMN20 369.627 372.915 369.915 372.402 2.775 20 767,136,020 2,198,341,023,763 64,720 1,701,716,603,984,502 31 Jakarta Islamic Index 70 209.566 211.211 210.162 211.210 1.644 70 1,627,716,796 2,867,662,832,468 163,951 2,534,026,523,219,301 32 Indeks IDX80 133.919 135.034 134.389 135.034 1.115 80 1,708,417,819 4,364,448,879,436 215,958 5,009,850,671,265,949 33 IDX Value30 127.502 129.039 127.455 128.020 0.518 30 641,609,555 947,859,068,568 62,194 612,153,322,076,490 34 IDX Growth30 137.235 138.413 137.659 138.263 1.028 30 607,068,438 2,247,875,027,842 82,479 3,016,683,578,692,788 --------------------------------------------------------------------------------------------------------------------------------------------------------------