IDX INDEX LIST ------------------ DATE: Thursday, 09 July 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 5076.174 5111.564 5041.930 5052.794 -23.380 696 9,818,423,278 9,154,837,711,887 718,968 5,852,823,235,370,019 2 Agriculture 1053.282 1066.860 1053.282 1063.698 10.416 23 81,016,355 49,427,664,750 6,254 67,964,075,985,981 3 Mining 1285.485 1310.854 1285.674 1291.609 6.124 48 1,541,809,562 1,213,974,851,482 88,648 298,265,605,435,406 4 Basic Industry and Chemicals 767.391 777.757 761.269 763.281 -4.110 80 1,614,235,177 1,424,300,742,416 117,573 613,620,017,674,705 5 Miscellanous Industry 884.491 897.231 879.770 882.417 -2.074 52 186,465,114 247,669,038,674 16,785 268,010,307,428,738 6 Consumer Goods 1825.015 1837.666 1817.296 1817.296 -7.719 57 264,897,675 511,456,507,800 49,603 1,042,570,175,882,629 7 Cons., Property & Real Estate 320.091 323.971 318.887 319.855 -0.236 92 2,067,152,767 828,844,916,434 93,300 303,411,053,235,295 8 Infrastruc., Utility & Trans. 906.562 914.877 898.468 898.838 -7.724 78 1,160,533,297 1,075,654,722,953 109,814 629,068,634,521,081 9 Finance 1118.359 1126.501 1102.326 1110.603 -7.756 93 1,099,279,445 2,757,636,346,600 119,935 2,090,498,601,187,863 10 Trade & Service 607.190 611.421 605.280 606.553 -0.637 173 1,803,033,886 1,045,872,920,778 117,056 539,414,764,018,321 11 Manufacture 1209.220 1219.460 1203.907 1203.988 -5.232 189 2,065,597,966 2,183,426,288,890 183,961 1,924,200,500,986,072 12 LQ45 796.589 804.098 789.239 789.535 -7.054 45 2,688,676,209 6,572,675,515,491 352,489 3,732,202,007,219,935 13 Jakarta Islamic Index 554.010 558.722 549.675 549.675 -4.335 30 1,498,764,812 2,968,455,883,129 194,342 1,832,453,471,965,815 14 Main Board Index 1415.113 1425.870 1403.882 1406.866 -8.247 341 7,100,444,256 8,080,067,286,401 586,766 5,133,411,205,361,689 15 Development Board Index 910.124 914.545 907.757 913.954 3.830 355 2,717,979,022 1,074,770,425,486 132,202 719,412,030,008,330 16 KOMPAS100 1020.328 1028.894 1011.569 1012.263 -8.065 100 5,006,964,123 8,063,243,430,926 479,782 4,291,115,090,275,766 17 BISNIS-27 457.401 461.388 451.946 452.373 -5.028 27 1,582,351,251 5,442,182,384,434 238,253 3,265,679,666,782,600 18 PEFINDO25 Index 254.297 256.397 253.765 253.844 -0.453 25 1,273,472,500 583,952,459,000 75,837 158,390,528,200,328 19 SRI-KEHATI Index 320.808 323.626 316.834 317.049 -3.759 25 1,559,376,783 4,308,011,732,046 188,808 2,712,222,618,752,230 20 Indeks Saham Syariah Indonesia 148.488 149.576 147.720 147.720 -0.768 447 6,348,534,521 4,939,236,639,756 451,929 2,964,357,304,333,797 21 Indeks IDX30 434.578 438.877 430.433 430.433 -4.145 30 1,839,084,041 5,450,948,951,330 250,952 3,437,308,800,180,010 22 Indeks infobank15 823.949 830.895 809.389 813.049 -10.900 15 611,831,185 2,566,738,510,932 89,965 1,677,643,564,123,414 23 SMinfra18 249.242 251.778 247.015 247.070 -2.172 18 1,199,808,193 2,871,878,417,433 150,028 1,420,781,930,519,522 24 Indeks MNC36 289.444 291.909 286.633 286.736 -2.708 36 2,292,129,015 5,233,302,139,288 281,811 3,502,963,556,559,627 25 Indeks Investor33 378.135 381.347 373.242 373.519 -4.616 33 2,109,232,087 5,022,087,958,489 226,600 3,034,546,312,605,917 26 Pefindo I-Grade 139.947 141.293 138.407 138.629 -1.318 30 1,400,575,013 3,940,605,333,135 170,953 2,451,513,753,755,992 27 IDX SMC Composite 207.208 208.524 206.979 207.657 0.449 357 7,484,563,143 4,921,229,596,711 501,129 2,194,630,351,917,547 28 IDX SMC Liquid 244.955 248.036 244.430 245.299 0.344 52 3,330,505,761 3,396,658,102,593 284,813 820,925,270,588,659 29 IDX High Dividend 20 387.349 390.884 384.184 384.184 -3.165 20 1,252,740,962 4,568,433,305,033 200,326 3,048,043,940,929,525 30 IDX BUMN20 292.635 296.073 289.506 289.536 -3.099 20 2,071,331,297 3,021,037,585,353 178,286 1,246,280,886,125,408 31 Jakarta Islamic Index 70 184.198 185.802 183.069 183.069 -1.129 70 3,671,007,143 4,276,773,754,719 322,129 2,204,352,875,908,652 32 Indeks IDX80 112.391 113.474 111.616 111.623 -0.768 80 4,456,282,023 7,785,184,252,026 451,172 4,211,656,113,733,944 33 IDX Value30 101.366 103.375 101.099 101.435 0.069 30 2,207,882,452 2,433,535,485,140 183,678 472,730,409,086,177 34 IDX Growth30 120.514 121.559 118.769 118.922 -1.592 30 1,338,688,145 4,229,428,634,019 198,244 2,603,455,083,374,184 --------------------------------------------------------------------------------------------------------------------------------------------------------------