IDX INDEX LIST ------------------ DATE: Wednesday, 02 September 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 5310.679 5337.099 5295.277 5311.970 1.291 699 13,977,812,557 8,060,054,971,247 662,229 6,158,209,767,593,376 2 Agriculture 1205.809 1246.500 1206.793 1246.500 40.691 24 785,679,000 356,933,360,000 37,374 79,849,850,068,738 3 Mining 1435.214 1451.338 1429.284 1446.218 11.004 47 5,211,936,551 1,413,096,902,982 149,323 334,074,707,575,699 4 Basic Industry and Chemicals 766.998 772.111 753.562 753.956 -13.042 80 372,644,125 483,084,935,110 45,078 606,123,724,637,727 5 Miscellanous Industry 931.897 946.114 926.651 939.006 7.109 52 254,530,301 322,794,277,714 23,784 285,889,656,164,765 6 Consumer Goods 1951.467 1965.189 1939.007 1943.963 -7.504 58 500,960,311 724,418,400,630 64,832 1,115,748,993,023,081 7 Cons., Property & Real Estate 296.824 300.235 296.301 299.349 2.525 92 1,377,831,035 348,278,331,426 51,513 283,715,844,950,560 8 Infrastruc., Utility & Trans. 865.853 877.891 865.761 874.792 8.939 79 2,023,589,941 1,017,278,823,070 120,904 612,620,256,179,986 9 Finance 1208.861 1213.997 1199.775 1206.141 -2.720 93 1,103,988,216 1,835,542,546,875 92,232 2,273,255,586,958,497 10 Trade & Service 630.581 636.684 628.492 636.684 6.103 174 2,346,653,077 1,558,627,393,440 77,189 566,931,148,034,323 11 Manufacture 1263.416 1273.166 1253.033 1255.520 -7.896 190 1,128,134,737 1,530,297,613,454 133,694 2,007,762,373,825,573 12 LQ45 841.247 847.711 837.935 843.168 1.921 45 1,782,450,012 4,550,607,715,210 249,401 3,935,576,699,027,753 13 Jakarta Islamic Index 562.994 567.811 561.514 563.304 0.310 30 1,286,573,397 2,721,099,732,135 159,227 1,991,075,602,993,485 14 Main Board Index 1483.119 1491.543 1479.059 1484.697 1.578 341 6,960,854,202 6,197,078,903,344 486,120 5,419,103,526,692,364 15 Development Board Index 940.008 940.464 931.845 934.600 -5.408 358 7,016,958,355 1,862,976,067,903 176,109 739,106,240,901,012 16 KOMPAS100 1075.646 1082.829 1070.975 1074.477 -1.169 100 4,347,281,184 5,897,661,929,850 399,948 4,586,496,584,666,746 17 BISNIS-27 483.523 487.206 480.905 483.368 -0.155 27 1,114,953,439 3,661,000,171,795 180,509 3,489,434,943,591,505 18 PEFINDO25 Index 268.510 271.613 267.544 271.040 2.530 25 712,273,996 444,840,503,990 58,164 173,790,862,793,221 19 SRI-KEHATI Index 341.892 344.471 339.888 341.884 -0.008 25 1,130,240,868 3,064,406,567,225 132,605 2,924,671,133,020,415 20 Indeks Saham Syariah Indonesia 152.314 153.168 152.147 152.816 0.502 444 9,876,177,949 5,500,923,619,808 462,460 3,098,905,041,165,554 21 Indeks IDX30 460.158 463.773 458.351 461.561 1.403 30 1,345,263,712 3,913,765,840,210 201,307 3,663,254,263,299,300 22 Indeks infobank15 900.340 904.889 891.841 897.857 -2.483 15 291,040,024 1,462,005,607,925 56,823 1,850,267,497,344,535 23 SMinfra18 261.004 263.011 259.973 261.546 0.542 18 828,455,930 2,095,614,345,295 111,925 1,542,673,733,103,670 24 Indeks MNC36 302.715 305.082 301.302 302.576 -0.139 36 1,679,459,407 4,038,862,904,010 209,593 3,697,023,813,159,985 25 Indeks Investor33 401.392 404.477 399.318 401.471 0.079 33 976,185,913 3,313,328,975,525 153,703 3,261,627,139,427,610 26 Pefindo I-Grade 147.981 148.747 147.047 147.819 -0.162 30 1,065,033,392 2,515,603,319,460 125,353 2,609,311,971,165,878 27 IDX SMC Composite 218.397 219.600 218.391 219.600 1.203 332 11,066,016,519 4,920,335,933,872 434,663 2,441,596,057,443,085 28 IDX SMC Liquid 259.498 261.398 259.267 261.336 1.838 54 1,989,819,394 2,346,586,628,735 189,683 895,574,730,645,595 29 IDX High Dividend 20 409.863 412.973 408.602 412.117 2.254 20 1,019,635,423 3,341,235,321,475 153,742 3,252,169,244,837,255 30 IDX BUMN20 314.716 317.802 313.110 316.136 1.420 20 825,119,098 1,886,229,184,010 99,098 1,375,730,976,372,663 31 Jakarta Islamic Index 70 190.647 192.071 190.261 190.892 0.245 70 3,742,858,625 3,817,193,606,572 291,853 2,371,089,527,955,084 32 Indeks IDX80 119.440 120.314 119.062 119.723 0.283 80 3,448,230,512 5,586,334,821,500 354,265 4,413,217,517,742,096 33 IDX Value30 110.900 112.194 110.729 111.827 0.927 30 1,411,560,541 1,726,689,350,940 112,419 739,214,031,434,086 34 IDX Growth30 125.202 126.097 124.655 125.708 0.506 30 1,826,140,904 2,875,560,255,370 177,040 2,384,578,621,945,628 35 IDX Quality30 133.941 134.807 133.467 134.130 0.189 30 836,832,343 2,795,969,450,695 143,660 3,223,840,957,283,995 --------------------------------------------------------------------------------------------------------------------------------------------------------------