IDX INDEX LIST ------------------ DATE: Thursday, 13 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 5913.081 5929.499 5860.255 5871.954 -41.127 680 4,587,450,547 6,772,433,212,684 386,475 6,786,804,782,988,828 2 Agriculture 1327.329 1331.471 1289.289 1291.103 -36.226 22 129,114,241 87,546,473,175 6,510 81,784,045,700,793 3 Mining 1422.891 1427.462 1409.397 1413.959 -8.932 49 505,765,461 300,892,487,563 31,314 327,956,206,070,547 4 Basic Industry and Chemicals 864.558 865.549 845.190 847.597 -16.961 77 285,489,532 372,103,792,694 30,296 671,439,739,301,897 5 Miscellanous Industry 1063.860 1071.428 1053.308 1058.180 -5.680 51 122,941,609 305,687,697,775 12,153 321,082,159,339,753 6 Consumer Goods 1920.423 1924.464 1897.295 1901.793 -18.630 57 269,851,046 769,426,292,471 31,160 1,090,458,184,688,069 7 Cons., Property & Real Estate 450.373 451.639 445.571 446.377 -3.996 86 902,737,580 310,085,789,917 61,754 419,069,464,769,244 8 Infrastruc., Utility & Trans. 1046.490 1051.370 1025.017 1028.592 -17.898 78 751,019,652 1,175,706,224,480 78,418 720,423,138,843,549 9 Finance 1345.934 1353.948 1342.016 1346.717 0.783 92 386,766,536 2,238,795,505,064 36,443 2,529,552,836,030,237 10 Trade & Service 702.227 704.244 693.754 699.426 -2.801 168 1,233,764,890 1,212,188,949,545 98,427 625,039,008,244,739 11 Manufacture 1326.027 1327.093 1307.935 1309.777 -16.250 185 678,282,187 1,447,217,782,940 73,609 2,082,980,083,329,719 12 LQ45 960.980 964.898 951.809 954.206 -6.774 45 1,094,479,894 4,474,630,018,645 174,025 4,399,693,078,730,540 13 Jakarta Islamic Index 627.793 628.627 616.064 617.417 -10.376 30 682,481,888 2,089,687,021,310 110,729 2,050,641,232,418,850 14 Main Board Index 1656.469 1661.535 1641.315 1644.755 -11.714 335 3,188,161,895 5,697,524,153,756 288,643 5,978,173,105,533,840 15 Development Board Index 1025.190 1029.882 1015.200 1018.942 -6.248 345 1,399,288,652 1,074,909,058,928 97,832 808,631,677,454,988 16 KOMPAS100 1204.490 1208.588 1193.311 1195.115 -9.375 100 2,000,342,809 5,106,758,511,665 232,504 5,056,741,312,826,268 17 BISNIS-27 534.166 536.140 529.927 531.282 -2.884 27 777,465,424 4,006,414,831,196 111,608 3,835,278,272,424,885 18 PEFINDO25 Index 304.931 306.617 302.796 303.654 -1.277 25 283,285,638 160,728,464,470 18,772 189,388,830,718,187 19 SRI-KEHATI Index 384.666 386.264 381.943 382.848 -1.818 25 646,209,492 3,491,417,133,465 77,318 3,252,989,390,322,856 20 Indeks Saham Syariah Indonesia 170.211 170.432 167.650 168.132 -2.079 435 2,861,764,454 3,426,929,739,360 262,412 3,364,785,739,103,763 21 Indeks IDX30 524.626 526.769 520.155 521.368 -3.258 30 887,561,596 4,093,135,785,420 129,007 4,067,018,496,926,490 22 Indeks infobank15 1034.240 1041.537 1031.919 1034.952 0.712 15 299,666,793 2,175,733,601,625 32,867 2,135,508,203,075,301 23 SMinfra18 293.828 294.888 288.135 289.426 -4.402 18 607,817,793 2,192,246,738,024 80,550 1,844,854,483,138,713 24 Indeks MNC36 336.618 337.731 334.347 334.903 -1.715 36 941,432,391 4,021,976,930,961 120,335 4,185,496,115,538,535 25 Indeks Investor33 448.604 450.357 445.122 446.239 -2.365 33 852,673,026 3,724,153,412,300 96,434 3,623,519,461,116,981 26 Pefindo I-Grade 173.617 174.509 172.635 172.932 -0.685 30 644,397,097 2,975,044,105,936 73,569 3,021,101,939,589,426 27 IDX SMC Composite 234.716 235.336 231.540 232.352 -2.364 358 3,067,975,638 2,962,029,123,575 250,394 2,457,254,947,599,196 28 IDX SMC Liquid 283.409 284.589 278.076 278.707 -4.702 52 967,832,816 1,281,283,316,515 137,601 930,893,542,123,610 29 IDX High Dividend 20 477.508 480.085 474.140 475.470 -2.038 20 677,824,655 3,518,646,564,010 93,153 3,637,130,935,261,155 30 IDX BUMN20 366.914 369.113 364.279 365.240 -1.674 20 598,601,524 1,935,915,045,934 57,796 1,698,133,095,744,853 31 Jakarta Islamic Index 70 210.255 210.525 206.489 206.960 -3.295 70 1,254,885,096 2,529,165,638,708 163,392 2,483,034,837,641,996 32 Indeks IDX80 133.903 134.384 132.430 132.743 -1.160 80 1,620,237,045 4,869,194,009,065 211,894 4,960,165,668,478,027 33 IDX Value30 122.783 123.570 121.764 122.401 -0.382 30 514,278,610 801,200,018,714 57,905 580,949,788,405,384 34 IDX Growth30 137.991 138.304 136.207 136.550 -1.441 30 638,238,120 2,779,676,664,306 91,337 3,004,816,017,478,726 --------------------------------------------------------------------------------------------------------------------------------------------------------------