IDX INDEX LIST ------------------ DATE: Friday, 14 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 5871.954 5890.029 5843.432 5866.945 -5.009 681 5,436,402,435 6,181,949,844,607 333,079 6,781,831,248,193,845 2 Agriculture 1291.103 1294.567 1277.750 1294.134 3.031 22 239,190,800 157,836,408,500 4,924 81,976,030,771,670 3 Mining 1413.959 1418.756 1402.607 1409.857 -4.102 49 1,133,877,629 270,736,448,297 23,819 326,913,676,105,705 4 Basic Industry and Chemicals 847.597 860.391 839.355 856.342 8.745 77 393,798,412 306,159,571,035 35,484 678,364,523,418,796 5 Miscellanous Industry 1058.180 1077.097 1053.571 1076.191 18.011 51 521,065,017 593,184,666,720 14,543 326,547,313,981,344 6 Consumer Goods 1901.793 1926.286 1894.201 1907.566 5.773 57 324,706,577 469,087,566,365 28,868 1,093,768,738,150,329 7 Cons., Property & Real Estate 446.377 448.255 444.521 446.979 0.602 87 918,486,854 393,338,049,516 37,959 420,367,336,059,273 8 Infrastruc., Utility & Trans. 1028.592 1029.296 1010.492 1011.886 -16.706 78 578,945,800 872,758,420,100 75,528 708,741,457,647,943 9 Finance 1346.717 1347.033 1336.917 1339.237 -7.480 92 424,777,315 2,295,881,606,352 32,662 2,515,502,847,901,735 10 Trade & Service 699.426 704.406 698.104 704.406 4.980 168 901,554,031 822,967,107,722 79,292 629,649,324,157,050 11 Manufacture 1309.777 1323.826 1303.545 1319.651 9.874 185 1,239,570,006 1,368,431,804,120 78,895 2,098,680,575,550,469 12 LQ45 954.206 958.462 946.987 953.954 -0.252 45 1,068,385,030 4,530,741,104,963 168,012 4,394,310,736,575,044 13 Jakarta Islamic Index 617.417 623.287 612.213 619.844 2.427 30 635,123,371 2,082,121,646,675 102,499 2,058,702,946,930,240 14 Main Board Index 1644.755 1650.172 1635.779 1643.041 -1.714 335 3,281,654,674 5,368,331,489,510 254,532 5,972,137,766,489,341 15 Development Board Index 1018.942 1022.011 1015.585 1019.490 0.548 346 2,154,747,761 813,618,355,097 78,547 809,693,481,704,504 16 KOMPAS100 1195.115 1200.130 1187.698 1193.923 -1.192 100 2,062,576,933 5,108,898,039,933 223,831 5,051,698,428,028,742 17 BISNIS-27 531.282 534.063 527.820 530.974 -0.308 27 792,188,488 4,094,665,059,203 113,613 3,833,051,093,035,005 18 PEFINDO25 Index 303.654 305.615 302.611 305.311 1.657 25 306,939,386 256,862,568,492 19,662 190,451,811,878,524 19 SRI-KEHATI Index 382.848 384.541 380.526 381.937 -0.911 25 733,531,148 3,669,693,782,939 77,328 3,245,246,142,584,446 20 Indeks Saham Syariah Indonesia 168.132 169.132 167.160 168.572 0.440 436 3,713,777,447 3,169,454,882,450 240,217 3,374,435,234,613,190 21 Indeks IDX30 521.368 524.159 517.509 521.629 0.261 30 830,313,115 4,140,253,405,163 124,314 4,062,742,037,374,905 22 Indeks infobank15 1034.952 1035.283 1026.974 1028.264 -6.688 15 283,944,579 2,207,891,373,613 29,998 2,121,710,012,631,086 23 SMinfra18 289.426 291.560 286.070 290.942 1.516 18 608,690,597 2,131,788,749,463 77,330 1,840,990,482,394,729 24 Indeks MNC36 334.903 335.824 332.744 333.406 -1.497 36 921,202,308 4,044,657,917,330 114,175 4,166,782,459,889,590 25 Indeks Investor33 446.239 448.618 443.432 446.123 -0.116 33 895,139,179 3,887,608,255,478 98,869 3,622,574,215,109,596 26 Pefindo I-Grade 172.932 172.848 171.591 171.748 -1.184 30 647,533,572 3,040,207,756,093 73,069 2,998,188,278,256,243 27 IDX SMC Composite 232.352 232.664 231.460 232.408 0.056 358 3,330,897,844 2,108,595,428,928 196,365 2,457,939,189,818,654 28 IDX SMC Liquid 278.707 279.870 276.846 278.864 0.157 52 812,550,928 1,015,684,546,459 118,956 931,417,381,078,646 29 IDX High Dividend 20 475.470 477.488 471.229 475.678 0.208 20 704,810,312 3,857,083,864,603 98,150 3,632,613,547,227,695 30 IDX BUMN20 365.240 366.909 362.074 366.031 0.791 20 583,785,606 1,900,927,816,763 51,615 1,690,539,720,929,614 31 Jakarta Islamic Index 70 206.960 208.583 205.467 207.744 0.784 70 1,282,687,197 2,412,777,905,566 154,534 2,492,444,138,774,272 32 Indeks IDX80 132.743 133.426 131.793 133.046 0.303 80 1,516,106,188 4,837,897,657,877 198,480 4,955,616,525,333,118 33 IDX Value30 122.401 123.954 121.787 123.560 1.159 30 484,646,631 782,587,678,925 52,927 589,010,285,774,027 34 IDX Growth30 136.550 137.579 135.544 136.832 0.282 30 678,100,359 3,085,579,436,720 92,809 2,998,206,399,661,209 --------------------------------------------------------------------------------------------------------------------------------------------------------------