IDX INDEX LIST ------------------ DATE: Tuesday, 14 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 5064.447 5079.122 5053.722 5079.122 14.675 696 8,505,723,953 7,238,816,758,942 673,358 5,883,771,498,196,063 2 Agriculture 1078.713 1090.813 1060.523 1082.119 3.406 23 128,108,653 93,853,222,592 10,383 69,141,060,415,605 3 Mining 1325.758 1328.250 1302.280 1314.351 -11.407 48 1,673,668,466 1,106,180,136,702 107,113 303,964,064,175,053 4 Basic Industry and Chemicals 767.493 780.960 766.758 779.246 11.753 80 1,064,030,610 950,148,426,420 92,213 626,454,849,217,955 5 Miscellanous Industry 882.386 890.536 880.437 890.379 7.993 52 126,149,190 134,198,996,600 13,508 270,428,587,781,991 6 Consumer Goods 1813.377 1834.185 1813.216 1834.167 20.790 57 501,633,678 699,149,361,275 80,404 1,052,248,924,659,190 7 Cons., Property & Real Estate 315.146 316.039 309.992 311.880 -3.266 92 1,041,699,661 304,210,011,891 66,763 295,844,800,846,778 8 Infrastruc., Utility & Trans. 892.581 894.672 887.048 889.143 -3.438 78 880,937,023 820,607,629,780 104,004 622,283,477,703,060 9 Finance 1117.565 1122.353 1110.715 1118.444 0.879 93 1,635,557,987 2,225,412,585,368 118,516 2,105,273,038,897,654 10 Trade & Service 605.703 608.735 604.512 605.111 -0.592 173 1,453,938,685 905,056,388,314 80,454 538,132,694,498,777 11 Manufacture 1204.694 1219.588 1204.767 1219.588 14.894 189 1,691,813,478 1,783,496,784,295 186,125 1,949,132,361,659,136 12 LQ45 791.850 798.284 790.648 795.327 3.477 45 1,833,797,508 4,460,752,679,337 257,214 3,768,389,061,673,642 13 Jakarta Islamic Index 551.377 555.940 551.044 555.647 4.270 30 1,024,241,745 2,163,864,228,154 145,202 1,852,363,839,976,365 14 Main Board Index 1411.061 1415.562 1408.266 1415.562 4.501 341 6,284,967,743 6,419,343,511,235 556,534 5,165,154,299,630,871 15 Development Board Index 911.654 913.849 906.898 912.388 0.734 355 2,220,756,210 819,473,247,707 116,824 718,617,198,565,192 16 KOMPAS100 1017.060 1024.000 1015.534 1021.874 4.814 100 3,692,345,977 5,611,853,031,829 375,547 4,331,855,019,811,388 17 BISNIS-27 453.629 456.982 452.939 455.677 2.048 27 1,189,626,683 3,660,211,345,152 185,732 3,289,531,054,113,525 18 PEFINDO25 Index 255.021 256.908 254.177 255.974 0.953 25 703,996,300 318,719,056,400 44,398 159,719,336,274,972 19 SRI-KEHATI Index 318.203 320.704 317.182 319.517 1.314 25 954,514,602 2,945,124,123,544 124,625 2,733,332,320,015,875 20 Indeks Saham Syariah Indonesia 147.696 148.327 147.467 148.327 0.631 447 5,371,078,415 4,065,046,321,784 432,103 2,976,972,185,847,235 21 Indeks IDX30 431.909 435.920 431.242 434.244 2.335 30 1,439,321,466 3,895,078,491,352 192,399 3,475,848,092,808,460 22 Indeks infobank15 820.652 829.154 816.109 823.134 2.482 15 809,924,950 1,847,847,673,693 70,365 1,698,452,590,059,638 23 SMinfra18 246.539 248.148 246.303 247.032 0.493 18 846,183,116 2,280,563,804,521 110,785 1,423,548,551,819,350 24 Indeks MNC36 287.947 290.338 287.579 289.838 1.891 36 1,733,756,931 3,831,759,158,327 214,781 3,540,866,670,086,385 25 Indeks Investor33 374.658 377.772 374.045 376.674 2.016 33 1,396,692,338 3,414,538,881,727 161,904 3,060,178,053,017,424 26 Pefindo I-Grade 139.360 140.786 138.895 139.895 0.535 30 1,273,522,881 2,773,217,468,663 134,165 2,476,168,081,428,030 27 IDX SMC Composite 208.028 208.275 206.859 207.344 -0.684 357 6,184,112,745 3,960,994,545,875 471,884 2,191,752,055,506,429 28 IDX SMC Liquid 246.456 246.971 244.378 244.741 -1.715 52 2,090,943,482 2,143,383,587,657 217,200 819,057,564,603,815 29 IDX High Dividend 20 385.280 388.438 384.343 386.523 1.243 20 1,044,597,288 3,290,819,627,027 159,540 3,078,832,965,952,075 30 IDX BUMN20 290.606 292.844 289.485 290.787 0.181 20 1,278,661,815 2,370,423,923,837 114,885 1,250,649,564,270,673 31 Jakarta Islamic Index 70 183.182 184.502 183.098 184.382 1.200 70 2,975,753,310 3,209,088,441,858 281,175 2,220,160,384,353,299 32 Indeks IDX80 111.924 112.655 111.788 112.360 0.436 80 2,994,169,061 5,187,939,643,029 347,047 4,251,906,110,954,795 33 IDX Value30 102.580 102.944 101.299 101.379 -1.201 30 1,304,574,593 1,595,691,319,939 117,868 473,227,453,772,085 34 IDX Growth30 119.051 120.092 118.963 119.552 0.501 30 1,005,648,774 2,781,246,533,613 150,697 2,623,221,523,801,235 --------------------------------------------------------------------------------------------------------------------------------------------------------------