IDX INDEX LIST ------------------ DATE: Wednesday, 26 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 5787.138 5757.740 5688.921 5688.921 -98.217 682 9,150,384,730 7,707,323,966,694 421,126 6,577,004,300,682,665 2 Agriculture 1254.692 1254.692 1229.643 1230.779 -23.913 22 148,191,500 91,583,324,200 8,071 77,962,904,192,615 3 Mining 1426.077 1427.953 1399.533 1402.777 -23.300 49 1,036,092,575 512,577,835,584 44,953 326,460,421,499,536 4 Basic Industry and Chemicals 827.203 820.990 788.482 791.444 -35.759 77 541,110,343 446,766,287,998 49,229 626,947,107,164,476 5 Miscellanous Industry 1093.444 1084.001 1067.889 1067.889 -25.555 51 522,995,470 1,260,406,060,299 22,758 324,025,221,249,218 6 Consumer Goods 1873.362 1870.711 1841.692 1843.503 -29.859 57 260,545,094 643,767,172,125 41,419 1,057,035,819,970,552 7 Cons., Property & Real Estate 443.350 443.165 438.648 438.943 -4.407 88 928,814,935 296,914,864,475 40,695 412,881,441,659,762 8 Infrastruc., Utility & Trans. 1003.838 995.187 980.464 985.939 -17.899 78 742,449,871 955,725,206,483 83,894 690,593,364,687,589 9 Finance 1321.651 1318.379 1305.191 1305.191 -16.460 92 546,749,011 2,872,600,775,228 53,848 2,451,556,297,242,171 10 Trade & Service 688.750 688.086 678.646 682.239 -6.511 168 4,423,435,931 626,982,440,302 76,259 609,541,723,016,746 11 Manufacture 1296.096 1286.564 1262.641 1262.641 -33.455 185 1,324,650,907 2,350,939,520,422 113,406 2,008,008,148,384,246 12 LQ45 941.677 935.035 922.661 922.661 -19.016 45 1,657,912,747 6,089,002,877,039 229,447 4,239,348,033,247,293 13 Jakarta Islamic Index 609.580 604.315 593.093 593.595 -15.985 30 987,543,143 3,024,170,338,185 134,639 1,971,522,906,415,080 14 Main Board Index 1618.581 1610.337 1590.325 1590.325 -28.256 335 7,473,592,431 7,027,505,862,088 341,614 5,780,637,642,573,884 15 Development Board Index 1015.249 1015.249 995.498 1001.608 -13.641 347 1,676,792,299 679,818,104,606 79,512 796,366,658,108,781 16 KOMPAS100 1174.434 1166.485 1148.946 1148.946 -25.488 100 2,852,384,835 6,735,806,362,135 289,294 4,861,395,397,207,348 17 BISNIS-27 524.967 522.239 515.611 515.611 -9.356 27 1,084,432,875 5,403,151,771,839 155,008 3,722,147,839,957,165 18 PEFINDO25 Index 295.085 294.684 285.195 286.355 -8.730 25 367,639,003 260,115,206,650 22,375 178,648,325,180,377 19 SRI-KEHATI Index 377.588 375.805 371.493 371.493 -6.095 25 970,472,416 4,812,468,500,959 108,690 3,156,505,939,940,610 20 Indeks Saham Syariah Indonesia 166.544 165.576 163.166 163.327 -3.217 437 3,595,664,404 3,980,116,092,991 276,905 3,270,775,633,007,807 21 Indeks IDX30 514.641 511.020 504.158 504.158 -10.483 30 1,325,744,444 5,656,126,678,044 170,585 3,917,867,004,439,050 22 Indeks infobank15 1014.642 1012.306 1000.396 1000.396 -14.246 15 388,326,135 2,569,856,795,754 50,886 2,064,209,777,956,165 23 SMinfra18 287.785 285.772 280.870 281.824 -5.961 18 792,666,795 2,926,548,940,628 105,008 1,792,782,878,645,071 24 Indeks MNC36 327.999 325.792 321.359 321.359 -6.640 36 1,445,844,784 5,546,632,938,299 164,681 4,016,222,140,387,005 25 Indeks Investor33 441.039 438.578 433.329 433.329 -7.710 33 1,183,884,307 5,123,923,278,632 138,577 3,518,688,496,289,815 26 Pefindo I-Grade 169.044 168.114 165.424 165.424 -3.620 30 939,314,877 3,613,104,909,264 109,621 2,887,295,280,965,153 27 IDX SMC Composite 230.668 230.248 227.121 227.514 -3.154 358 7,033,743,210 2,156,702,249,532 236,599 2,407,098,411,091,762 28 IDX SMC Liquid 274.535 273.204 266.670 267.224 -7.311 52 1,146,411,545 1,278,010,057,866 152,963 892,536,968,993,513 29 IDX High Dividend 20 471.417 468.011 462.711 462.711 -8.706 20 1,046,083,929 5,220,319,497,234 138,296 3,514,866,473,384,145 30 IDX BUMN20 362.481 359.632 354.286 354.486 -7.995 20 907,326,609 2,819,162,284,243 91,041 1,648,748,950,722,976 31 Jakarta Islamic Index 70 204.624 202.924 199.251 199.386 -5.238 70 1,862,645,909 3,510,757,816,762 183,691 2,392,160,962,300,920 32 Indeks IDX80 131.418 130.396 128.479 128.479 -2.939 80 2,398,629,977 6,580,112,527,852 271,850 4,771,887,803,228,879 33 IDX Value30 123.269 122.908 120.418 120.418 -2.851 30 694,450,945 882,197,565,523 68,245 574,651,925,272,756 34 IDX Growth30 134.657 133.815 132.010 132.010 -2.647 30 852,900,357 3,024,790,569,524 122,973 2,900,061,186,023,667 --------------------------------------------------------------------------------------------------------------------------------------------------------------