IDX INDEX LIST ------------------ DATE: Thursday, 27 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 5688.921 5684.286 5526.817 5535.694 -153.227 682 6,026,915,777 7,096,896,390,243 487,060 6,399,857,356,452,017 2 Agriculture 1230.779 1231.277 1186.625 1207.532 -23.247 22 115,254,394 53,551,113,550 7,924 76,490,301,201,634 3 Mining 1402.777 1414.320 1365.900 1368.723 -34.054 49 968,016,635 632,852,518,263 56,638 318,532,706,438,108 4 Basic Industry and Chemicals 791.444 794.333 763.390 770.392 -21.052 77 314,489,153 404,650,916,275 40,680 610,278,090,983,252 5 Miscellanous Industry 1067.889 1074.742 1049.293 1050.866 -17.023 51 184,400,201 436,543,528,600 18,214 318,863,465,930,932 6 Consumer Goods 1843.503 1843.677 1786.555 1799.973 -43.530 57 268,891,981 518,815,716,705 45,935 1,032,081,550,967,558 7 Cons., Property & Real Estate 438.943 438.926 430.876 433.140 -5.803 88 789,004,357 290,941,024,500 49,650 407,420,619,152,766 8 Infrastruc., Utility & Trans. 985.939 993.273 958.879 965.769 -20.170 78 790,581,116 771,962,695,736 80,060 676,465,409,823,528 9 Finance 1305.191 1302.336 1250.896 1253.766 -51.425 92 621,124,418 3,168,731,005,014 92,920 2,354,963,270,449,961 10 Trade & Service 682.239 683.070 671.541 676.875 -5.364 168 1,975,153,522 818,847,871,600 95,039 604,761,941,504,278 11 Manufacture 1262.641 1264.580 1227.918 1233.212 -29.429 185 767,781,335 1,360,010,161,580 104,829 1,961,223,107,881,742 12 LQ45 922.661 920.663 889.658 892.758 -29.903 45 1,557,075,137 5,446,194,271,773 284,726 4,105,157,826,427,638 13 Jakarta Islamic Index 593.595 595.587 576.792 579.716 -13.879 30 852,189,200 2,065,930,233,721 158,507 1,925,424,046,443,140 14 Main Board Index 1590.325 1588.541 1543.076 1545.732 -44.593 335 4,093,392,927 6,353,473,683,891 408,781 5,618,554,562,892,743 15 Development Board Index 1001.608 1003.187 977.591 982.657 -18.951 347 1,933,522,850 743,422,706,352 78,279 781,302,793,559,274 16 KOMPAS100 1148.946 1147.466 1109.508 1114.488 -34.458 100 2,595,485,549 6,043,421,758,639 353,953 4,715,602,081,286,315 17 BISNIS-27 515.611 514.693 497.699 499.824 -15.787 27 1,015,683,253 4,739,434,781,803 190,971 3,608,184,497,688,740 18 PEFINDO25 Index 286.355 287.718 281.398 284.529 -1.826 25 267,207,600 212,537,175,300 25,169 177,514,691,150,006 19 SRI-KEHATI Index 371.493 370.995 357.677 359.696 -11.797 25 894,243,973 4,306,589,712,188 153,340 3,056,273,654,723,485 20 Indeks Saham Syariah Indonesia 163.327 163.618 159.626 160.235 -3.092 437 4,038,350,896 3,220,173,689,023 306,902 3,208,869,192,204,618 21 Indeks IDX30 504.158 503.320 486.289 487.803 -16.355 30 1,284,074,563 5,052,072,267,683 225,108 3,791,271,095,290,615 22 Indeks infobank15 1000.396 997.740 952.148 960.763 -39.633 15 499,084,879 3,061,731,592,997 88,261 1,982,431,404,728,039 23 SMinfra18 281.824 281.510 271.981 273.719 -8.105 18 895,402,250 3,025,137,392,788 130,800 1,718,633,405,708,353 24 Indeks MNC36 321.359 320.834 309.627 310.767 -10.592 36 1,391,459,668 5,014,496,362,367 224,107 3,883,852,976,871,540 25 Indeks Investor33 433.329 432.745 417.782 419.957 -13.372 33 1,167,841,256 4,596,883,358,778 184,410 3,410,104,143,502,498 26 Pefindo I-Grade 165.424 165.002 158.385 159.410 -6.014 30 1,024,311,254 3,920,369,962,957 152,516 2,785,963,970,956,421 27 IDX SMC Composite 227.514 227.842 222.718 223.241 -4.273 358 4,046,584,166 2,462,647,211,644 289,254 2,361,893,564,624,268 28 IDX SMC Liquid 267.224 267.964 258.527 259.485 -7.739 52 1,210,579,717 1,341,464,800,071 180,749 866,693,844,094,230 29 IDX High Dividend 20 462.711 461.752 445.473 447.371 -15.340 20 979,826,585 4,581,554,140,808 177,537 3,401,636,188,081,085 30 IDX BUMN20 354.486 353.105 338.435 340.635 -13.851 20 976,645,979 2,991,462,826,067 124,004 1,576,501,698,200,543 31 Jakarta Islamic Index 70 199.386 199.985 194.116 194.945 -4.441 70 1,657,247,713 2,571,378,062,894 216,525 2,338,885,606,938,454 32 Indeks IDX80 128.479 128.345 124.272 124.792 -3.687 80 2,226,901,437 5,951,332,177,973 336,521 4,627,608,037,962,261 33 IDX Value30 120.418 121.181 115.740 116.105 -4.313 30 681,785,065 952,562,015,396 85,538 556,806,906,022,734 34 IDX Growth30 132.010 131.655 127.760 128.302 -3.708 30 763,714,364 3,076,879,253,705 151,924 2,812,319,096,153,233 --------------------------------------------------------------------------------------------------------------------------------------------------------------