IDX INDEX LIST ------------------ DATE: Thursday, 16 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 5075.798 5107.260 5075.833 5098.374 22.576 696 8,458,250,942 6,889,902,417,988 577,336 5,906,184,168,595,692 2 Agriculture 1111.297 1127.013 1098.556 1104.248 -7.049 23 247,888,016 118,535,713,200 17,064 70,555,000,215,963 3 Mining 1296.803 1306.364 1289.603 1291.177 -5.626 48 1,033,863,077 475,920,784,491 53,775 298,602,882,164,332 4 Basic Industry and Chemicals 777.329 783.807 774.368 779.493 2.164 80 907,801,842 870,078,470,000 67,772 626,653,188,617,485 5 Miscellanous Industry 918.283 948.624 918.283 930.148 11.865 52 253,431,752 420,809,020,000 23,522 282,507,573,416,839 6 Consumer Goods 1830.223 1878.697 1831.370 1876.311 46.088 57 689,665,095 1,254,652,032,072 78,512 1,076,426,517,412,620 7 Cons., Property & Real Estate 315.657 317.732 311.853 313.113 -2.544 92 1,558,101,724 481,356,976,088 72,355 297,010,627,027,561 8 Infrastruc., Utility & Trans. 889.751 895.841 889.728 894.119 4.368 78 1,092,911,388 812,057,623,920 120,606 625,768,331,124,954 9 Finance 1112.921 1118.966 1108.984 1111.213 -1.708 93 1,028,459,332 1,646,041,560,337 70,419 2,091,749,437,847,611 10 Trade & Service 605.191 606.301 601.383 603.737 -1.454 173 1,646,128,716 810,450,237,880 73,311 536,910,610,768,327 11 Manufacture 1222.510 1244.467 1222.510 1242.398 19.888 189 1,850,898,689 2,545,539,522,072 169,806 1,985,587,279,446,944 12 LQ45 793.954 801.173 793.954 797.849 3.895 45 1,785,450,771 4,547,823,855,202 228,860 3,793,072,658,564,373 13 Jakarta Islamic Index 556.749 562.446 556.749 559.030 2.281 30 854,249,086 2,050,804,618,746 113,218 1,863,640,610,139,560 14 Main Board Index 1413.206 1423.164 1413.217 1419.743 6.537 341 6,181,046,292 6,071,942,425,497 455,005 5,180,522,602,984,477 15 Development Board Index 918.415 921.739 917.195 921.333 2.918 355 2,277,204,650 817,959,992,491 122,331 725,661,565,611,215 16 KOMPAS100 1020.715 1030.013 1020.724 1028.863 8.148 100 3,801,003,306 5,565,321,957,402 334,330 4,361,478,779,654,093 17 BISNIS-27 454.879 458.700 454.879 457.412 2.533 27 994,311,404 3,600,003,150,182 155,170 3,302,057,146,013,685 18 PEFINDO25 Index 258.855 259.960 255.750 257.524 -1.331 25 1,054,110,450 330,463,582,800 50,493 160,689,107,799,309 19 SRI-KEHATI Index 318.795 321.756 318.795 320.116 1.321 25 828,787,846 2,761,351,583,276 99,206 2,738,459,283,138,055 20 Indeks Saham Syariah Indonesia 148.648 149.736 148.652 149.056 0.408 447 5,421,715,878 3,717,238,823,425 363,255 2,991,602,937,688,224 21 Indeks IDX30 433.316 437.709 433.316 435.813 2.497 30 1,260,421,653 3,867,305,428,162 164,770 3,500,270,683,990,330 22 Indeks infobank15 817.128 822.938 817.055 819.020 1.892 15 368,702,753 1,393,565,631,430 45,156 1,689,963,382,146,301 23 SMinfra18 245.884 247.382 245.522 246.401 0.517 18 879,137,323 1,743,953,931,385 98,229 1,419,250,347,252,056 24 Indeks MNC36 288.847 292.159 288.854 291.723 2.876 36 1,900,091,470 4,067,165,550,702 209,984 3,563,886,145,001,826 25 Indeks Investor33 376.134 379.414 376.139 377.788 1.654 33 1,282,285,896 3,162,696,981,116 131,436 3,069,222,491,980,124 26 Pefindo I-Grade 139.311 140.427 139.304 139.651 0.340 30 1,131,790,874 2,407,176,846,870 102,059 2,471,326,698,157,891 27 IDX SMC Composite 207.877 208.692 207.207 207.739 -0.138 357 5,885,163,532 3,236,095,033,106 362,944 2,196,044,054,018,835 28 IDX SMC Liquid 246.036 247.885 244.643 245.599 -0.437 52 2,218,340,344 1,870,859,780,220 183,840 821,931,527,217,777 29 IDX High Dividend 20 385.643 389.331 385.643 388.478 2.835 20 941,579,062 3,323,872,471,882 146,994 3,104,615,725,994,885 30 IDX BUMN20 289.405 291.692 288.409 289.321 -0.084 20 935,370,282 1,579,403,979,545 74,458 1,245,833,196,144,447 31 Jakarta Islamic Index 70 184.953 186.685 184.961 185.658 0.705 70 2,666,781,623 2,826,804,877,837 221,482 2,235,524,971,014,435 32 Indeks IDX80 112.339 113.338 112.340 112.863 0.524 80 2,950,621,647 5,178,645,461,942 297,096 4,281,054,258,578,300 33 IDX Value30 101.572 102.415 101.179 101.525 -0.047 30 1,109,898,628 1,018,560,630,360 86,023 473,698,854,034,504 34 IDX Growth30 119.069 119.907 119.073 119.421 0.352 30 869,541,293 2,701,617,668,251 125,280 2,621,324,420,887,179 --------------------------------------------------------------------------------------------------------------------------------------------------------------