IDX INDEX LIST ------------------ DATE: Monday, 20 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 5079.585 5100.192 5031.888 5051.106 -28.479 696 8,584,456,493 6,577,219,250,113 610,413 5,852,651,716,715,791 2 Agriculture 1113.724 1165.917 1114.711 1146.977 33.253 23 1,277,355,000 392,064,908,400 54,547 73,285,110,055,531 3 Mining 1311.684 1316.038 1294.591 1295.235 -16.449 48 868,952,216 450,838,214,819 61,365 299,544,683,858,487 4 Basic Industry and Chemicals 785.397 789.809 775.040 779.416 -5.981 80 495,077,564 674,488,659,960 64,338 626,591,977,149,567 5 Miscellanous Industry 924.654 930.014 899.665 909.715 -14.939 52 184,195,667 296,420,942,000 18,651 276,301,509,712,375 6 Consumer Goods 1864.240 1874.371 1855.601 1866.008 1.768 57 718,368,551 1,097,100,313,224 59,590 1,070,515,614,455,356 7 Cons., Property & Real Estate 309.267 310.370 304.807 306.129 -3.138 92 1,689,634,708 490,663,280,256 73,662 290,387,298,384,252 8 Infrastruc., Utility & Trans. 891.090 894.725 883.846 886.051 -5.039 78 812,694,955 727,276,176,553 111,434 620,123,664,292,766 9 Finance 1100.013 1105.023 1085.434 1093.086 -6.927 93 965,803,604 1,813,000,893,110 101,133 2,058,827,167,515,251 10 Trade & Service 607.784 608.948 603.922 603.922 -3.862 173 1,572,374,228 635,365,861,791 65,693 537,074,691,292,206 11 Manufacture 1239.990 1246.143 1228.133 1234.778 -5.212 189 1,397,641,782 2,068,009,915,184 142,579 1,973,409,101,317,298 12 LQ45 792.819 797.106 781.600 785.834 -6.985 45 1,708,076,904 4,124,335,976,451 249,082 3,742,765,754,507,425 13 Jakarta Islamic Index 557.046 560.108 550.474 553.398 -3.648 30 842,510,456 1,906,843,182,649 136,427 1,844,863,941,202,330 14 Main Board Index 1413.009 1419.342 1398.676 1405.097 -7.912 341 5,973,822,575 5,652,348,374,355 473,635 5,128,299,541,003,295 15 Development Board Index 924.900 926.956 918.837 919.665 -5.235 355 2,610,633,918 924,870,875,758 136,778 724,352,175,712,496 16 KOMPAS100 1023.421 1028.705 1011.696 1016.669 -6.752 100 3,495,073,568 5,078,627,169,159 354,713 4,309,790,006,667,818 17 BISNIS-27 454.136 456.562 448.617 451.346 -2.790 27 988,827,127 3,304,966,949,320 172,275 3,258,268,822,840,960 18 PEFINDO25 Index 256.365 258.550 253.559 254.203 -2.162 25 915,727,614 323,531,423,666 48,666 158,618,224,895,541 19 SRI-KEHATI Index 317.284 319.128 313.163 315.363 -1.921 25 1,024,864,109 2,831,274,596,750 154,060 2,697,799,726,109,125 20 Indeks Saham Syariah Indonesia 148.841 149.524 147.493 148.019 -0.822 447 5,761,871,895 3,844,320,862,003 412,250 2,970,793,471,743,294 21 Indeks IDX30 432.686 435.282 426.481 429.015 -3.671 30 1,121,191,564 3,446,483,491,415 189,718 3,453,268,877,543,715 22 Indeks infobank15 810.216 814.959 798.276 804.626 -5.590 15 508,732,868 1,634,109,541,610 79,693 1,660,263,056,351,520 23 SMinfra18 246.077 247.100 243.404 243.933 -2.144 18 767,464,698 1,765,203,671,218 109,763 1,391,311,053,115,005 24 Indeks MNC36 289.476 291.082 286.211 287.915 -1.561 36 1,878,781,210 3,606,288,418,693 213,316 3,517,366,812,171,010 25 Indeks Investor33 374.496 376.651 369.629 372.032 -2.464 33 1,241,237,047 3,254,987,046,700 174,043 3,022,463,250,203,502 26 Pefindo I-Grade 138.633 139.533 136.869 137.667 -0.966 30 993,327,332 2,484,267,329,683 137,080 2,438,565,899,761,217 27 IDX SMC Composite 208.340 208.806 206.492 206.618 -1.722 357 6,083,349,098 3,316,527,176,559 387,124 2,185,421,770,916,338 28 IDX SMC Liquid 247.186 247.987 243.540 243.728 -3.458 52 2,284,385,669 2,082,201,540,651 204,358 815,667,933,522,079 29 IDX High Dividend 20 385.976 388.213 380.489 382.310 -3.666 20 823,357,812 2,866,848,053,930 145,375 3,062,632,196,465,310 30 IDX BUMN20 287.088 288.546 281.088 282.240 -4.848 20 889,424,213 1,690,955,684,188 116,441 1,215,253,648,060,573 31 Jakarta Islamic Index 70 185.151 186.141 183.140 183.958 -1.193 70 2,723,618,014 2,802,721,848,453 254,352 2,215,056,665,065,001 32 Indeks IDX80 112.312 112.946 110.740 111.257 -1.055 80 2,909,728,068 4,854,800,668,659 329,104 4,230,294,757,589,787 33 IDX Value30 102.629 102.968 100.162 100.284 -2.345 30 1,044,099,459 1,284,465,152,493 112,644 467,380,778,086,605 34 IDX Growth30 118.835 119.559 117.521 118.090 -0.745 30 1,350,171,457 2,977,407,456,175 171,905 2,594,666,322,636,602 --------------------------------------------------------------------------------------------------------------------------------------------------------------