IDX INDEX LIST ------------------ DATE: Thursday, 23 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 5110.187 5162.985 5110.221 5145.011 34.824 696 11,656,868,332 9,271,675,643,485 765,103 5,961,469,546,589,982 2 Agriculture 1150.404 1156.431 1144.667 1149.398 -1.006 23 208,532,500 77,966,388,400 14,830 73,439,831,600,772 3 Mining 1342.588 1366.593 1339.854 1358.231 15.643 48 1,736,340,099 1,056,389,750,292 105,132 314,112,359,880,500 4 Basic Industry and Chemicals 775.946 784.742 774.056 783.628 7.682 80 1,173,591,559 906,867,838,660 106,631 629,977,507,817,679 5 Miscellanous Industry 936.269 943.523 916.003 921.810 -14.459 52 363,145,252 226,389,397,900 21,585 279,974,878,974,389 6 Consumer Goods 1871.473 1896.824 1870.492 1886.286 14.813 57 768,278,848 1,451,369,056,190 89,644 1,082,149,391,219,004 7 Cons., Property & Real Estate 305.887 307.222 303.917 306.563 0.676 92 2,712,142,113 762,838,225,635 82,169 290,798,363,327,176 8 Infrastruc., Utility & Trans. 894.329 904.233 893.740 899.379 5.050 78 1,570,587,345 1,122,833,370,550 159,172 629,450,951,699,741 9 Finance 1110.680 1125.721 1110.879 1121.187 10.507 93 1,549,443,412 2,668,231,915,022 102,499 2,111,778,934,589,567 10 Trade & Service 615.353 619.738 615.380 618.216 2.863 173 1,574,807,204 998,789,700,836 83,441 549,787,327,481,154 11 Manufacture 1240.040 1253.216 1239.713 1246.474 6.434 189 2,305,015,659 2,584,626,292,750 217,860 1,992,101,778,011,072 12 LQ45 799.716 811.278 799.829 806.554 6.838 45 2,777,045,035 6,062,690,268,397 313,050 3,813,225,256,504,398 13 Jakarta Islamic Index 558.405 563.688 558.240 560.946 2.541 30 1,753,809,957 3,146,382,158,685 200,524 1,870,029,208,269,155 14 Main Board Index 1422.508 1438.907 1422.519 1433.268 10.760 341 8,228,688,065 7,997,782,129,258 596,127 5,231,133,049,202,325 15 Development Board Index 925.900 932.618 924.068 927.269 1.369 355 3,428,180,267 1,273,893,514,227 168,976 730,336,497,387,657 16 KOMPAS100 1029.537 1042.470 1029.546 1037.340 7.803 100 6,003,040,523 7,743,650,269,973 462,367 4,397,419,363,512,221 17 BISNIS-27 457.986 463.851 457.946 461.728 3.742 27 1,660,640,254 4,816,641,457,677 221,560 3,333,213,156,665,175 18 PEFINDO25 Index 258.492 262.651 258.523 261.903 3.411 25 811,722,000 456,147,242,100 46,700 163,423,140,893,456 19 SRI-KEHATI Index 321.125 325.651 320.871 323.629 2.504 25 2,449,933,020 4,373,705,993,402 197,362 2,768,514,431,354,471 20 Indeks Saham Syariah Indonesia 149.689 151.180 149.691 150.769 1.080 447 7,784,951,989 5,432,124,890,523 517,198 3,025,995,450,761,223 21 Indeks IDX30 436.614 443.168 436.614 440.290 3.676 30 1,931,944,886 5,075,792,693,227 236,365 3,515,886,600,080,390 22 Indeks infobank15 821.337 835.606 820.914 831.586 10.249 15 650,349,747 2,399,548,223,072 70,354 1,715,892,904,755,350 23 SMinfra18 250.914 254.641 251.038 253.151 2.237 18 1,386,356,542 2,783,327,160,900 153,573 1,450,132,933,827,094 24 Indeks MNC36 290.960 294.796 290.932 292.960 2.000 36 2,454,572,624 5,357,364,837,087 269,516 3,578,998,615,354,039 25 Indeks Investor33 378.315 383.366 378.284 381.765 3.450 33 2,072,891,239 4,946,453,369,892 223,257 3,101,538,527,908,858 26 Pefindo I-Grade 139.577 141.786 139.580 141.131 1.554 30 1,689,734,538 3,538,008,452,948 151,028 2,494,995,354,898,005 27 IDX SMC Composite 209.538 211.440 209.541 211.277 1.739 357 8,674,315,278 4,829,431,453,454 505,153 2,234,716,545,347,989 28 IDX SMC Liquid 247.922 250.763 248.049 250.434 2.512 52 2,747,634,927 2,661,491,103,295 223,602 838,111,891,612,679 29 IDX High Dividend 20 390.608 397.717 390.608 394.932 4.324 20 1,494,632,197 4,527,355,360,827 205,758 3,125,826,500,654,600 30 IDX BUMN20 289.829 296.400 289.767 293.717 3.888 20 1,506,647,483 2,544,524,152,270 138,059 1,264,855,989,083,481 31 Jakarta Islamic Index 70 186.341 188.532 186.344 187.814 1.473 70 4,655,533,366 4,420,765,710,759 339,489 2,261,495,268,088,790 32 Indeks IDX80 113.512 115.292 113.529 114.607 1.095 80 4,239,369,335 7,143,677,481,297 405,222 4,315,649,374,873,036 33 IDX Value30 103.085 104.768 103.197 104.309 1.224 30 1,660,136,840 1,731,140,820,965 126,497 486,100,358,206,886 34 IDX Growth30 119.579 120.886 119.579 120.550 0.971 30 1,470,991,435 3,887,907,942,152 172,894 2,635,303,890,749,317 --------------------------------------------------------------------------------------------------------------------------------------------------------------