IDX INDEX LIST ------------------ DATE: Friday, 28 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 5535.694 5456.276 5288.370 5452.704 -82.990 682 8,240,906,477 9,236,841,493,344 469,253 6,303,998,343,985,368 2 Agriculture 1207.532 1205.534 1132.521 1156.743 -50.789 22 93,531,615 51,565,229,800 7,907 73,273,096,470,254 3 Mining 1368.723 1356.527 1302.548 1339.068 -29.655 49 1,143,643,801 632,160,437,136 54,733 311,626,025,524,307 4 Basic Industry and Chemicals 770.392 764.195 721.239 758.761 -11.631 77 393,283,197 425,700,019,100 44,108 601,067,698,684,100 5 Miscellanous Industry 1050.866 1037.390 987.912 989.388 -61.478 51 469,308,603 732,149,502,248 23,791 300,209,092,595,363 6 Consumer Goods 1799.973 1773.772 1708.158 1742.939 -57.034 57 354,840,498 913,391,299,065 55,189 999,379,246,790,504 7 Cons., Property & Real Estate 433.140 429.891 418.374 427.133 -6.007 88 1,721,239,060 653,878,826,822 47,235 401,771,876,811,422 8 Infrastruc., Utility & Trans. 965.769 956.774 924.883 956.774 -8.995 78 1,436,992,128 1,140,947,238,242 77,920 670,165,284,097,649 9 Finance 1253.766 1249.335 1195.997 1249.335 -4.431 92 1,189,943,624 3,448,179,021,978 84,900 2,346,642,578,739,234 10 Trade & Service 676.875 672.839 657.995 671.288 -5.587 168 1,438,123,951 1,238,869,918,953 73,470 599,863,444,272,535 11 Manufacture 1233.212 1213.811 1166.557 1195.127 -38.085 185 1,217,432,298 2,071,240,820,413 123,088 1,900,656,038,069,967 12 LQ45 892.758 880.330 846.022 879.531 -13.227 45 2,437,827,459 6,996,536,962,986 292,083 4,039,216,664,302,780 13 Jakarta Islamic Index 579.716 568.542 547.980 565.007 -14.709 30 1,568,497,402 3,454,509,008,951 175,544 1,876,573,149,012,355 14 Main Board Index 1545.732 1523.589 1475.248 1520.516 -25.216 335 6,385,909,255 8,226,704,336,322 410,969 5,526,898,116,810,434 15 Development Board Index 982.657 977.982 941.403 977.244 -5.413 347 1,854,997,222 1,010,137,157,022 58,284 777,100,227,174,934 16 KOMPAS100 1114.488 1097.994 1056.676 1097.130 -17.358 100 4,242,799,925 7,713,981,632,065 370,663 4,642,157,450,630,103 17 BISNIS-27 499.824 493.043 474.482 492.121 -7.703 27 1,313,699,527 5,821,281,170,606 194,524 3,552,581,678,279,225 18 PEFINDO25 Index 284.529 282.061 271.081 282.061 -2.468 25 790,540,108 365,532,973,992 29,099 175,974,805,680,955 19 SRI-KEHATI Index 359.696 355.414 341.302 354.638 -5.058 25 1,519,013,096 5,282,863,358,016 163,825 3,013,292,631,161,318 20 Indeks Saham Syariah Indonesia 160.235 158.083 153.027 156.750 -3.485 437 5,977,782,823 5,064,645,101,213 309,714 3,139,077,445,662,177 21 Indeks IDX30 487.803 481.313 462.004 480.389 -7.414 30 1,616,037,387 6,139,072,230,936 235,360 3,732,127,730,899,700 22 Indeks infobank15 960.763 961.668 912.792 961.668 0.905 15 497,535,378 3,110,436,825,815 79,380 1,984,300,526,833,283 23 SMinfra18 273.719 268.733 257.929 268.654 -5.065 18 1,062,698,561 3,325,852,638,206 123,457 1,711,360,854,881,574 24 Indeks MNC36 310.767 307.382 295.015 306.988 -3.779 36 2,176,695,964 6,324,305,915,428 229,104 3,836,617,470,940,975 25 Indeks Investor33 419.957 414.363 398.883 413.862 -6.095 33 1,709,360,220 5,707,619,631,576 199,937 3,360,611,642,190,291 26 Pefindo I-Grade 159.410 158.973 151.147 158.973 -0.437 30 1,203,729,805 4,271,315,303,216 149,589 2,778,923,002,866,100 27 IDX SMC Composite 223.241 221.861 213.759 219.474 -3.767 358 6,622,015,129 3,745,472,310,152 287,317 2,322,128,010,844,651 28 IDX SMC Liquid 259.485 255.111 244.102 253.097 -6.388 52 2,014,771,565 1,994,423,918,793 185,440 845,357,794,755,446 29 IDX High Dividend 20 447.371 441.563 424.008 441.218 -6.153 20 1,262,445,356 5,619,768,643,386 170,506 3,351,753,397,596,730 30 IDX BUMN20 340.635 337.777 319.609 337.777 -2.858 20 1,278,440,207 3,169,825,944,776 124,941 1,572,308,404,743,464 31 Jakarta Islamic Index 70 194.945 191.353 184.638 190.352 -4.593 70 3,268,277,612 4,121,207,186,637 242,330 2,283,779,962,757,030 32 Indeks IDX80 124.792 122.618 117.975 122.472 -2.320 80 3,395,598,829 7,552,025,309,954 345,908 4,556,120,801,613,823 33 IDX Value30 116.105 113.377 108.877 112.832 -3.273 30 1,168,765,457 1,452,007,620,070 99,867 541,418,137,913,896 34 IDX Growth30 128.302 126.542 121.964 126.542 -1.760 30 1,082,120,635 3,943,990,962,308 147,073 2,783,284,172,170,057 --------------------------------------------------------------------------------------------------------------------------------------------------------------