IDX INDEX LIST ------------------ DATE: Friday, 14 August 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 5239.250 5255.374 5221.920 5247.690 8.440 698 9,055,478,602 7,959,277,135,188 597,760 6,082,609,094,851,908 2 Agriculture 1197.150 1202.106 1191.402 1191.965 -5.185 23 101,666,450 63,474,571,950 9,031 76,159,614,150,249 3 Mining 1397.826 1422.324 1398.299 1411.043 13.217 48 1,178,330,443 853,500,412,600 79,086 326,331,474,084,471 4 Basic Industry and Chemicals 762.931 765.851 760.084 764.095 1.164 80 492,465,756 552,765,506,762 53,538 614,275,129,777,754 5 Miscellanous Industry 953.200 961.669 946.796 950.120 -3.080 52 269,129,495 235,116,517,946 18,823 289,246,982,626,102 6 Consumer Goods 1931.632 1950.334 1923.094 1942.851 11.219 58 476,827,312 1,094,531,896,770 90,506 1,115,110,670,440,364 7 Cons., Property & Real Estate 295.862 296.691 292.747 293.644 -2.218 92 823,184,468 227,581,894,633 41,368 278,543,527,732,926 8 Infrastruc., Utility & Trans. 889.469 893.598 883.676 888.134 -1.335 78 2,026,661,536 1,204,823,778,050 130,607 621,584,025,427,371 9 Finance 1164.347 1169.996 1156.333 1169.651 5.304 93 1,078,542,217 1,743,916,210,282 80,357 2,203,885,080,076,076 10 Trade & Service 633.771 635.130 626.423 626.647 -7.124 174 2,608,670,925 1,983,566,346,195 94,444 557,472,590,536,595 11 Manufacture 1258.309 1266.547 1253.478 1262.334 4.025 190 1,238,422,563 1,882,413,921,478 162,867 2,018,632,782,844,220 12 LQ45 825.804 828.924 821.584 827.218 1.414 45 2,737,968,608 5,278,502,485,867 267,909 3,887,938,565,424,729 13 Jakarta Islamic Index 564.942 566.746 563.491 564.923 -0.019 30 2,140,624,623 3,236,539,949,163 170,665 1,996,250,764,431,550 14 Main Board Index 1459.883 1464.811 1453.822 1461.897 2.014 341 6,528,364,051 6,809,705,741,802 472,599 5,334,799,100,526,817 15 Development Board Index 942.586 946.070 940.589 945.671 3.085 357 2,527,114,551 1,149,571,393,386 125,161 747,809,994,325,091 16 KOMPAS100 1059.796 1065.189 1054.996 1063.059 3.263 100 4,407,600,643 6,479,909,012,886 401,594 4,537,243,357,017,422 17 BISNIS-27 475.430 477.677 472.800 476.992 1.562 27 1,018,617,612 3,407,313,053,365 166,087 3,443,403,234,397,030 18 PEFINDO25 Index 269.462 269.970 265.138 265.207 -4.255 25 504,039,285 369,073,738,481 51,533 170,283,790,188,128 19 SRI-KEHATI Index 333.768 335.729 331.965 335.158 1.390 25 700,012,780 2,634,411,847,044 108,121 2,867,138,871,500,535 20 Indeks Saham Syariah Indonesia 152.239 152.598 151.816 151.982 -0.257 444 6,680,323,811 5,254,188,456,198 423,424 3,081,698,484,612,877 21 Indeks IDX30 452.114 454.075 449.607 453.074 0.960 30 2,221,594,520 4,568,592,662,426 212,057 3,622,375,183,958,665 22 Indeks infobank15 865.729 870.938 858.356 870.515 4.786 15 371,495,772 1,416,677,339,034 57,425 1,796,218,069,265,860 23 SMinfra18 256.042 257.005 254.940 255.116 -0.926 18 860,411,421 2,197,900,590,574 109,783 1,493,100,941,264,445 24 Indeks MNC36 298.184 300.138 296.578 299.525 1.341 36 2,529,382,880 4,518,758,977,138 216,354 3,659,200,795,735,385 25 Indeks Investor33 393.055 394.996 390.832 394.630 1.575 33 922,152,218 2,892,301,666,262 133,008 3,206,052,781,730,309 26 Pefindo I-Grade 144.073 144.734 143.086 144.550 0.477 30 1,184,660,839 2,563,281,110,774 123,821 2,557,103,347,510,863 27 IDX SMC Composite 215.133 215.619 214.103 214.248 -0.885 332 6,774,908,232 4,715,972,509,571 386,666 2,380,834,046,284,973 28 IDX SMC Liquid 255.556 256.506 253.960 254.051 -1.505 54 2,565,839,729 2,790,080,139,618 197,498 870,305,294,044,524 29 IDX High Dividend 20 403.689 405.923 401.285 405.159 1.470 20 873,057,251 2,993,748,259,099 129,990 3,221,511,026,497,430 30 IDX BUMN20 304.584 305.732 302.862 303.557 -1.027 20 1,002,978,953 2,223,028,412,612 119,091 1,324,286,210,352,176 31 Jakarta Islamic Index 70 190.105 190.641 189.517 189.949 -0.156 70 3,516,463,385 4,350,504,250,283 277,887 2,358,846,092,580,251 32 Indeks IDX80 117.485 117.810 116.955 117.495 0.010 80 4,007,051,218 6,195,057,565,318 366,624 4,358,253,184,725,859 33 IDX Value30 109.857 110.310 108.506 108.658 -1.199 30 1,979,803,637 2,141,943,141,856 113,713 727,294,032,536,099 34 IDX Growth30 122.866 123.422 122.339 123.422 0.556 30 1,197,085,002 2,563,665,481,677 137,371 2,338,203,194,828,779 35 IDX Quality30 132.106 132.540 131.283 132.301 0.195 30 1,912,343,229 3,694,683,427,345 157,259 3,191,275,400,562,835 --------------------------------------------------------------------------------------------------------------------------------------------------------------