IDX INDEX LIST ------------------ DATE: Thursday, 21 February 2019 -------------------------------------------------------------------------------------------------------------------------------------------------------------- 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 6512.784 6523.346 6498.990 6517.044 4.260 628 7,324,385,303 4,195,693,260,993 229,598 7,405,082,267,967,254 2 Agriculture 1601.214 1614.764 1598.833 1612.662 11.448 21 145,591,000 81,108,541,300 5,484 103,592,376,046,574 3 Mining 1907.000 1923.178 1909.205 1917.991 10.991 47 507,187,501 475,972,912,980 32,449 430,607,924,751,506 4 Basic Industry and Chemicals 893.650 897.771 890.262 894.871 1.221 71 236,105,301 311,957,738,875 25,523 696,482,595,235,763 5 Miscellanous Industry 1359.890 1354.321 1339.834 1344.965 -14.925 46 91,666,936 173,147,586,800 15,430 403,612,633,027,616 6 Consumer Goods 2660.281 2657.991 2645.232 2652.242 -8.039 51 735,259,663 293,965,762,045 15,853 1,507,418,037,025,175 7 Cons., Property & Real Estate 458.747 461.244 457.828 460.248 1.501 74 1,070,799,050 436,730,718,685 30,827 403,547,154,495,720 8 Infrastruc., Utility & Trans. 1206.870 1217.454 1206.632 1213.772 6.902 72 1,191,541,367 690,759,633,490 35,541 833,004,397,005,737 9 Finance 1236.721 1240.924 1234.312 1238.586 1.865 91 408,486,188 919,037,084,208 25,422 2,303,785,023,785,951 10 Trade & Service 825.628 828.983 822.956 825.731 0.103 155 2,937,748,297 813,013,282,610 43,069 723,032,126,593,212 11 Manufacture 1663.853 1662.529 1655.118 1658.735 -5.118 168 1,063,031,900 779,071,087,720 56,806 2,607,513,265,288,554 12 LQ45 1019.331 1020.836 1015.225 1019.181 -0.150 45 753,869,909 1,959,629,465,475 82,669 4,781,049,584,409,645 13 Jakarta Islamic Index 713.633 714.671 710.210 712.802 -0.831 30 438,009,673 1,174,793,301,410 55,895 2,332,138,955,396,069 14 Main Board Index 1839.084 1841.727 1834.437 1839.498 0.414 316 3,348,037,577 3,211,894,988,714 187,191 6,538,971,683,453,122 15 Development Board Index 1061.209 1066.477 1061.206 1065.327 4.118 312 3,976,347,726 983,798,272,279 42,407 866,110,584,514,132 16 KOMPAS100 1327.449 1329.491 1322.973 1328.027 0.578 100 1,651,920,973 2,766,265,637,470 139,010 5,603,898,342,524,734 17 BISNIS-27 568.467 569.517 566.437 568.769 0.302 27 359,150,137 1,550,254,505,125 51,086 4,044,483,531,796,725 18 PEFINDO25 Index 354.587 357.860 354.501 356.988 2.401 25 286,653,645 218,656,228,300 17,674 203,698,546,357,384 19 SRI-KEHATI Index 394.849 395.619 393.612 395.116 0.267 25 423,178,576 1,580,185,490,795 54,189 3,389,423,832,220,315 20 Indeks Saham Syariah Indonesia 194.141 194.602 193.711 194.344 0.203 403 5,155,293,812 2,640,235,024,660 160,637 3,877,593,510,533,388 21 Indeks IDX30 560.287 561.018 558.034 560.057 -0.230 30 471,334,177 1,619,815,940,205 59,661 4,411,516,888,401,301 22 Indeks infobank15 956.123 960.601 954.828 959.004 2.881 15 142,400,252 742,856,442,690 16,004 1,920,009,920,831,215 23 SMinfra18 335.166 336.994 333.702 336.699 1.533 18 326,865,470 1,111,970,628,520 38,613 1,849,934,727,858,179 24 Indeks MNC36 367.658 368.248 366.516 367.736 0.078 36 766,043,839 1,990,003,868,025 72,934 4,021,450,764,015,195 25 Indeks Investor33 466.712 467.601 465.103 466.665 -0.047 33 561,382,069 1,610,858,585,900 55,655 3,844,426,173,729,871 26 Pefindo I-Grade 170.092 171.067 169.870 170.764 0.672 30 485,637,789 1,495,639,644,595 53,140 2,843,131,809,669,551 27 IDX SMC Composite 279.248 280.198 279.229 280.001 0.753 360 6,208,155,965 2,622,992,268,043 149,220 2,833,394,529,994,130 28 IDX SMC Liquid 335.879 337.373 334.629 336.636 0.757 51 1,027,202,890 1,186,879,025,570 78,662 971,599,982,626,064 29 IDX High Dividend 20 521.009 522.092 519.531 521.063 0.054 20 221,896,375 1,066,952,836,595 34,683 3,811,548,560,209,135 30 IDX BUMN20 412.716 415.679 412.158 414.917 2.201 20 478,680,639 1,210,094,286,025 43,401 1,740,857,264,839,552 31 Jakarta Islamic Index 70 239.697 240.236 238.855 239.637 -0.060 70 4,011,811,319 2,126,364,878,499 103,509 2,861,353,366,210,192 32 Indeks IDX80 145.711 145.957 145.162 145.775 0.064 80 1,234,063,528 2,577,052,606,720 123,219 5,398,536,279,663,253 --------------------------------------------------------------------------------------------------------------------------------------------------------------