IDX INDEX LIST ------------------ DATE: Thursday, 30 January 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 6113.045 6130.797 6048.877 6057.596 -55.449 676 5,216,047,103 5,608,427,035,191 396,045 6,999,800,194,902,278 2 Agriculture 1346.334 1353.822 1337.859 1342.979 -3.355 21 83,917,550 71,434,592,990 6,208 82,481,172,615,865 3 Mining 1441.300 1446.894 1419.345 1423.841 -17.459 49 835,122,023 464,800,960,272 46,253 330,236,157,526,023 4 Basic Industry and Chemicals 907.928 914.286 891.224 895.294 -12.634 77 524,605,618 839,475,276,535 31,722 709,222,381,919,324 5 Miscellanous Industry 1186.872 1184.803 1157.387 1158.363 -28.509 51 93,941,740 211,698,806,400 12,426 351,481,930,661,754 6 Consumer Goods 2048.897 2053.020 2023.151 2029.042 -19.855 57 206,098,613 420,380,279,600 28,142 1,165,960,203,379,898 7 Cons., Property & Real Estate 465.478 466.185 459.993 459.993 -5.485 85 770,955,244 271,877,546,820 42,476 431,679,220,054,899 8 Infrastruc., Utility & Trans. 1074.184 1077.443 1062.901 1066.155 -8.029 77 659,479,000 693,075,352,790 73,497 746,162,628,041,624 9 Finance 1356.286 1365.567 1345.477 1348.089 -8.197 92 565,493,642 1,961,659,737,636 54,516 2,531,766,337,407,428 10 Trade & Service 732.687 734.112 725.591 728.666 -4.021 167 1,476,433,673 674,024,482,148 100,805 650,810,163,295,463 11 Manufacture 1417.405 1420.359 1395.517 1398.520 -18.885 185 824,645,971 1,471,554,362,535 72,290 2,226,664,515,960,976 12 LQ45 1000.320 1004.889 986.807 987.202 -13.118 45 1,215,932,097 4,024,224,034,542 157,437 4,634,574,771,233,354 13 Jakarta Islamic Index 666.937 668.469 656.758 657.831 -9.106 30 867,795,002 2,010,186,941,512 105,750 2,184,869,733,222,975 14 Main Board Index 1713.966 1719.443 1694.607 1696.798 -17.168 335 3,593,503,174 4,824,452,291,548 283,190 6,166,959,855,793,396 15 Development Board Index 1053.129 1054.279 1046.053 1050.995 -2.134 341 1,622,543,929 783,974,743,643 112,855 832,840,339,108,882 16 KOMPAS100 1250.974 1255.686 1234.199 1234.812 -16.162 100 2,489,775,113 4,584,548,752,350 236,335 5,216,438,396,347,368 17 BISNIS-27 554.494 557.070 548.098 548.318 -6.176 27 574,083,091 2,970,440,396,725 104,354 3,958,260,568,494,220 18 PEFINDO25 Index 310.746 312.052 306.864 307.457 -3.289 25 289,000,225 208,323,228,871 20,909 161,989,834,719,888 19 SRI-KEHATI Index 398.734 400.798 394.481 394.498 -4.236 25 514,338,311 2,635,143,771,486 76,166 3,351,973,721,630,853 20 Indeks Saham Syariah Indonesia 177.763 178.148 175.734 176.031 -1.732 433 2,894,294,862 2,980,052,377,627 263,548 3,522,261,292,943,607 21 Indeks IDX30 547.817 550.313 540.862 541.117 -6.700 30 1,007,183,176 3,605,907,214,192 110,870 4,174,114,465,588,464 22 Indeks infobank15 1039.352 1047.799 1029.188 1031.416 -7.936 15 275,052,398 1,789,196,122,700 37,729 2,128,213,417,990,917 23 SMinfra18 309.426 310.751 305.098 305.427 -3.999 18 522,744,897 1,893,910,762,020 72,340 1,880,874,949,370,049 24 Indeks MNC36 348.472 350.020 343.895 344.137 -4.335 36 1,110,142,506 3,667,701,101,680 116,914 4,300,890,300,701,635 25 Indeks Investor33 465.460 467.637 460.116 460.337 -5.123 33 696,871,831 2,941,504,791,941 95,767 3,737,998,373,684,237 26 Pefindo I-Grade 176.655 177.755 174.461 174.634 -2.021 30 936,363,498 3,028,350,566,220 76,278 3,046,739,753,906,035 27 IDX SMC Composite 242.276 242.690 240.072 240.945 -1.331 372 3,713,051,964 2,159,132,030,785 271,777 2,565,265,645,352,988 28 IDX SMC Liquid 294.722 295.563 288.709 289.249 -5.473 56 996,455,993 1,163,492,966,403 135,374 897,646,935,429,319 29 IDX High Dividend 20 494.906 496.956 487.599 487.693 -7.213 20 453,302,684 2,648,055,566,877 75,136 3,561,373,712,024,555 30 IDX BUMN20 377.916 379.698 372.806 373.003 -4.913 20 554,294,941 1,789,127,101,636 61,050 1,722,008,460,773,037 31 Jakarta Islamic Index 70 221.503 222.084 218.440 218.766 -2.737 70 1,655,782,068 2,487,914,470,780 154,268 2,624,692,097,489,103 32 Indeks IDX80 139.660 140.100 137.704 137.744 -1.916 80 1,908,694,797 4,459,682,811,422 202,281 5,107,011,738,414,609 33 IDX Value30 130.289 130.976 128.440 128.677 -1.612 30 323,755,320 616,843,055,424 57,938 660,736,961,485,370 34 IDX Growth30 142.589 143.355 140.771 141.039 -1.550 30 1,108,499,139 2,621,659,774,611 84,779 3,034,261,709,767,039 --------------------------------------------------------------------------------------------------------------------------------------------------------------