IDX INDEX LIST ------------------ DATE: Monday, 10 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 5999.607 5996.466 5937.381 5952.083 -47.524 678 5,761,025,969 6,364,375,147,038 388,301 6,878,967,739,513,066 2 Agriculture 1369.788 1369.788 1318.142 1323.651 -46.137 21 355,598,400 260,113,653,980 10,461 81,294,105,468,889 3 Mining 1427.856 1427.189 1411.086 1414.820 -13.036 49 682,247,228 321,120,440,685 35,836 328,107,933,452,498 4 Basic Industry and Chemicals 881.500 881.155 867.753 869.783 -11.717 77 384,639,425 313,349,780,751 27,817 689,003,307,443,264 5 Miscellanous Industry 1124.956 1125.701 1093.878 1097.232 -27.724 51 217,188,237 372,706,591,625 13,744 332,933,057,592,771 6 Consumer Goods 1987.497 1993.424 1966.130 1973.226 -14.271 57 483,196,542 984,978,736,560 25,259 1,133,886,573,884,560 7 Cons., Property & Real Estate 455.277 454.558 450.033 451.647 -3.630 86 1,294,500,665 466,462,274,557 57,396 424,014,350,740,269 8 Infrastruc., Utility & Trans. 1049.403 1053.768 1042.156 1046.772 -2.631 78 1,173,669,571 1,068,466,382,131 87,943 733,164,645,258,091 9 Finance 1347.778 1345.533 1326.861 1342.552 -5.226 92 432,890,357 1,949,551,159,426 42,670 2,521,608,350,312,715 10 Trade & Service 719.802 719.544 710.730 710.730 -9.072 167 737,095,544 627,626,127,323 87,175 634,955,415,360,009 11 Manufacture 1370.296 1372.263 1350.585 1354.032 -16.264 185 1,085,024,204 1,671,035,108,936 66,820 2,155,822,938,920,595 12 LQ45 977.001 975.821 962.974 968.342 -8.659 45 1,270,593,746 4,069,634,708,098 161,493 4,469,478,114,844,717 13 Jakarta Islamic Index 644.539 645.374 635.655 637.693 -6.846 30 562,171,626 1,685,259,389,788 96,570 2,117,986,302,658,150 14 Main Board Index 1682.837 1681.833 1663.378 1668.115 -14.722 335 4,223,369,713 5,684,385,789,700 267,540 6,062,957,109,536,665 15 Development Board Index 1030.479 1031.379 1024.656 1028.666 -1.813 343 1,537,656,256 679,989,357,338 120,761 816,010,629,976,401 16 KOMPAS100 1223.629 1222.717 1207.451 1212.486 -11.143 100 2,681,777,826 5,382,079,584,878 226,718 5,130,243,349,969,737 17 BISNIS-27 542.733 542.375 535.284 539.391 -3.342 27 1,184,848,597 4,100,159,304,847 105,857 3,893,816,147,119,250 18 PEFINDO25 Index 308.557 308.693 303.410 304.642 -3.915 25 312,046,956 234,777,760,600 21,849 190,003,952,434,005 19 SRI-KEHATI Index 390.240 389.856 384.646 388.089 -2.151 25 694,242,477 3,014,530,073,601 83,453 3,297,523,075,487,584 20 Indeks Saham Syariah Indonesia 173.861 173.983 171.950 172.198 -1.663 434 3,806,047,744 3,398,899,907,296 283,810 3,446,074,518,693,087 21 Indeks IDX30 533.807 533.342 526.463 529.437 -4.370 30 837,458,193 3,515,359,254,247 114,952 4,130,506,150,353,020 22 Indeks infobank15 1033.897 1031.854 1015.468 1030.002 -3.895 15 294,758,827 1,862,429,935,429 34,791 2,125,294,113,220,197 23 SMinfra18 301.200 300.526 296.101 297.288 -3.912 18 902,498,661 2,439,039,397,654 82,831 1,854,783,587,835,118 24 Indeks MNC36 341.172 340.974 336.731 338.975 -2.197 36 1,171,076,785 3,984,443,761,968 112,028 4,236,377,945,552,410 25 Indeks Investor33 455.630 455.330 449.142 452.783 -2.847 33 1,095,747,241 3,836,250,190,297 105,677 3,676,658,084,914,425 26 Pefindo I-Grade 174.607 174.385 172.107 173.697 -0.910 30 954,050,932 3,200,626,133,383 83,475 3,033,232,319,037,773 27 IDX SMC Composite 239.154 238.899 235.591 235.897 -3.257 358 4,232,825,875 3,016,206,900,597 247,854 2,494,475,797,420,288 28 IDX SMC Liquid 289.495 288.686 282.423 283.173 -6.322 52 1,381,511,010 1,857,328,075,557 132,196 945,814,238,305,245 29 IDX High Dividend 20 483.030 482.230 476.575 479.292 -3.738 20 888,979,628 3,407,654,100,175 88,609 3,676,139,512,921,900 30 IDX BUMN20 372.212 371.689 366.231 368.970 -3.242 20 663,777,994 1,990,475,730,673 67,408 1,701,469,615,586,473 31 Jakarta Islamic Index 70 215.581 215.784 212.466 213.065 -2.516 70 1,406,537,825 2,573,737,789,488 155,969 2,556,288,467,668,496 32 Indeks IDX80 136.547 136.402 134.654 135.079 -1.468 80 2,136,046,026 5,054,848,431,578 204,459 5,031,322,543,274,958 33 IDX Value30 126.216 125.595 122.920 123.266 -2.950 30 518,712,072 644,276,462,541 60,816 586,720,446,147,580 34 IDX Growth30 140.641 140.630 138.930 139.812 -0.829 30 1,194,487,783 3,157,808,745,265 80,773 3,058,485,981,957,660 --------------------------------------------------------------------------------------------------------------------------------------------------------------