IDX INDEX LIST ------------------ DATE: Tuesday, 18 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 5867.523 5907.139 5855.925 5886.962 19.439 682 8,095,054,800 5,943,708,084,682 377,458 6,806,304,913,946,010 2 Agriculture 1295.344 1305.242 1283.791 1295.899 0.555 22 103,240,424 70,560,062,960 4,687 82,087,832,512,121 3 Mining 1412.579 1428.998 1411.584 1424.772 12.193 49 1,326,206,392 453,361,225,606 29,914 331,572,033,167,546 4 Basic Industry and Chemicals 859.155 879.723 857.464 875.102 15.947 77 218,537,401 472,028,412,350 31,942 693,233,531,799,582 5 Miscellanous Industry 1075.455 1090.961 1068.741 1078.627 3.172 51 177,294,175 242,242,961,048 20,735 327,284,483,438,411 6 Consumer Goods 1905.760 1924.535 1898.328 1908.034 2.274 57 272,302,409 550,751,523,725 30,162 1,094,036,989,070,012 7 Cons., Property & Real Estate 452.187 458.842 451.166 458.842 6.655 88 2,304,874,065 526,052,637,101 63,014 431,609,797,828,018 8 Infrastruc., Utility & Trans. 1006.798 1018.147 1003.713 1013.789 6.991 78 704,272,570 896,776,560,815 68,113 710,097,429,043,608 9 Finance 1339.874 1342.097 1335.244 1335.244 -4.630 92 429,661,411 1,914,027,763,707 41,638 2,508,002,027,662,626 10 Trade & Service 700.446 703.155 698.565 702.943 2.497 168 2,558,665,953 817,906,937,370 87,253 628,380,789,424,086 11 Manufacture 1320.261 1336.567 1316.964 1329.631 9.370 185 668,133,985 1,265,022,897,123 82,839 2,114,555,004,308,005 12 LQ45 954.172 963.553 951.119 956.277 2.105 45 1,305,206,457 4,284,643,289,030 187,756 4,402,725,070,535,309 13 Jakarta Islamic Index 618.808 628.379 617.120 623.974 5.166 30 730,292,895 2,017,874,239,795 119,234 2,072,418,706,961,340 14 Main Board Index 1643.681 1656.257 1639.857 1648.449 4.768 335 4,080,216,970 5,139,011,223,244 278,281 5,991,815,438,761,893 15 Development Board Index 1017.409 1023.914 1014.888 1023.871 6.462 347 4,014,837,830 804,696,861,438 99,177 814,489,475,184,117 16 KOMPAS100 1193.764 1204.633 1190.438 1197.439 3.675 100 2,647,323,573 4,947,065,008,503 238,623 5,066,572,223,192,562 17 BISNIS-27 530.963 534.662 528.985 530.756 -0.207 27 746,015,643 3,477,454,152,935 100,655 3,831,480,997,427,590 18 PEFINDO25 Index 305.377 307.836 304.476 306.799 1.422 25 400,056,629 287,453,447,377 20,167 191,401,942,116,563 19 SRI-KEHATI Index 381.332 383.661 379.849 380.848 -0.484 25 696,840,841 3,139,343,657,375 82,048 3,235,998,437,736,604 20 Indeks Saham Syariah Indonesia 168.544 170.384 168.247 169.902 1.358 437 4,558,296,315 3,200,551,663,587 258,853 3,402,353,635,648,434 21 Indeks IDX30 521.391 526.114 519.593 521.849 0.458 30 895,247,167 3,688,187,012,360 135,430 4,061,354,219,818,475 22 Indeks infobank15 1028.972 1031.416 1024.447 1024.447 -4.525 15 287,325,465 1,853,339,263,620 31,841 2,113,834,142,381,427 23 SMinfra18 291.621 295.740 290.826 294.295 2.674 18 657,850,598 2,282,533,836,330 70,442 1,834,066,404,110,922 24 Indeks MNC36 332.945 335.440 331.900 333.295 0.350 36 1,094,160,081 3,736,478,553,972 136,096 4,165,397,365,052,245 25 Indeks Investor33 446.075 449.325 444.287 446.036 -0.039 33 912,441,875 3,359,230,961,510 105,273 3,621,868,278,193,169 26 Pefindo I-Grade 171.396 172.805 170.943 171.701 0.305 30 775,240,638 2,928,113,995,616 77,934 2,997,951,733,048,785 27 IDX SMC Composite 233.095 235.167 232.992 235.167 2.072 358 5,938,938,141 2,556,871,528,527 236,701 2,488,413,775,791,993 28 IDX SMC Liquid 280.546 285.614 280.108 284.658 4.112 52 1,180,609,958 1,458,709,619,887 150,074 950,772,817,464,560 29 IDX High Dividend 20 475.681 479.455 474.033 475.895 0.214 20 609,625,934 3,055,254,189,905 86,008 3,622,171,758,304,730 30 IDX BUMN20 366.933 371.646 366.048 369.627 2.694 20 764,665,022 2,150,690,699,945 62,241 1,682,289,406,555,782 31 Jakarta Islamic Index 70 207.684 210.786 207.188 209.566 1.882 70 1,828,904,207 2,474,519,635,644 168,214 2,514,297,279,746,861 32 Indeks IDX80 133.256 134.801 132.878 133.919 0.663 80 2,221,673,209 4,791,227,495,777 225,558 4,970,929,000,228,561 33 IDX Value30 124.984 128.119 124.803 127.502 2.518 30 1,014,997,726 1,108,570,498,070 71,198 607,819,677,194,217 34 IDX Growth30 136.905 138.316 136.502 137.235 0.330 30 1,027,000,856 2,826,365,336,007 86,795 2,994,559,773,810,836 --------------------------------------------------------------------------------------------------------------------------------------------------------------