IDX INDEX LIST ------------------ DATE: Monday, 07 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 5239.851 5245.349 5195.865 5230.196 -9.655 702 9,016,801,324 6,059,734,053,263 595,983 6,070,741,489,259,750 2 Agriculture 1234.582 1248.178 1222.644 1222.644 -11.938 24 221,067,400 126,809,854,700 21,718 78,321,600,243,768 3 Mining 1424.158 1435.512 1414.048 1421.352 -2.806 47 1,707,475,154 676,018,183,086 65,166 328,327,539,325,053 4 Basic Industry and Chemicals 732.199 743.411 732.197 743.411 11.212 80 395,266,219 397,272,426,624 49,147 597,646,414,863,832 5 Miscellanous Industry 904.540 908.007 890.177 902.594 -1.946 53 271,473,909 280,086,234,256 34,739 275,078,012,983,029 6 Consumer Goods 1953.661 1957.930 1934.135 1954.825 1.164 58 673,294,758 572,519,829,172 70,821 1,121,983,218,223,987 7 Cons., Property & Real Estate 295.386 297.010 293.183 295.575 0.189 92 1,122,923,571 332,344,303,064 56,278 281,085,360,003,556 8 Infrastruc., Utility & Trans. 852.425 859.123 850.822 855.866 3.441 79 1,300,198,509 906,112,308,504 132,116 599,366,548,048,601 9 Finance 1188.693 1189.181 1171.344 1176.267 -12.426 94 1,336,458,521 1,892,281,481,557 102,588 2,222,774,816,057,475 10 Trade & Service 633.290 635.545 629.566 635.545 2.255 175 1,988,643,283 876,289,432,300 63,410 566,157,979,510,449 11 Manufacture 1241.501 1247.250 1233.140 1247.183 5.682 191 1,340,034,886 1,249,878,490,052 154,707 1,994,707,646,070,848 12 LQ45 825.621 826.918 816.163 823.994 -1.627 45 1,356,899,917 3,584,527,958,195 222,726 3,859,421,451,939,869 13 Jakarta Islamic Index 554.238 558.126 550.687 556.955 2.717 30 980,941,449 1,910,519,594,884 139,489 1,968,633,250,340,315 14 Main Board Index 1464.021 1465.602 1450.439 1460.468 -3.553 342 5,357,915,800 4,978,773,759,171 455,428 5,336,359,770,928,347 15 Development Board Index 924.318 928.203 920.302 926.568 2.250 360 3,658,885,524 1,080,960,294,092 140,555 734,381,718,331,403 16 KOMPAS100 1057.252 1058.678 1046.435 1055.673 -1.579 100 3,486,964,856 4,650,941,285,931 357,499 4,510,731,699,745,196 17 BISNIS-27 476.113 476.293 469.963 474.745 -1.368 27 919,173,890 2,996,108,238,983 171,927 3,427,182,448,329,005 18 PEFINDO25 Index 270.032 271.001 266.687 269.021 -1.011 25 340,977,576 234,141,405,384 37,142 172,496,345,448,572 19 SRI-KEHATI Index 336.579 336.767 331.894 334.705 -1.874 25 693,444,683 2,471,591,142,928 122,249 2,863,261,790,496,290 20 Indeks Saham Syariah Indonesia 150.979 151.606 150.184 151.456 0.477 446 5,988,125,513 3,612,024,188,532 387,917 3,072,795,158,147,027 21 Indeks IDX30 451.729 452.596 446.653 451.143 -0.586 30 975,048,958 3,040,981,008,937 181,004 3,593,508,874,189,940 22 Indeks infobank15 883.607 883.649 867.644 872.524 -11.083 15 263,799,169 1,423,142,862,213 57,036 1,798,063,203,802,140 23 SMinfra18 254.438 255.620 252.531 254.755 0.317 18 848,964,427 1,880,301,464,518 119,532 1,499,163,308,693,695 24 Indeks MNC36 297.856 298.257 294.485 297.049 -0.807 36 1,394,495,511 3,225,525,296,951 198,771 3,629,494,219,187,110 25 Indeks Investor33 395.793 395.853 390.357 393.932 -1.861 33 842,402,530 2,726,502,301,056 143,807 3,200,382,166,873,041 26 Pefindo I-Grade 144.466 144.849 143.136 144.463 -0.003 30 907,162,500 2,202,477,060,146 116,879 2,549,886,406,460,983 27 IDX SMC Composite 216.929 217.381 215.462 216.544 -0.385 332 5,819,070,507 3,157,356,706,376 321,869 2,412,134,459,148,945 28 IDX SMC Liquid 255.839 256.694 252.960 256.368 0.529 54 1,462,519,963 1,645,125,787,208 156,333 878,551,059,795,166 29 IDX High Dividend 20 402.867 404.363 398.718 403.037 0.170 20 798,891,086 2,696,804,275,996 145,565 3,188,646,464,912,755 30 IDX BUMN20 309.448 310.140 305.714 308.381 -1.067 20 694,897,664 1,569,123,426,308 96,938 1,335,638,886,413,443 31 Jakarta Islamic Index 70 188.147 189.236 186.934 189.025 0.878 70 1,987,656,522 2,543,246,840,108 220,622 2,347,891,641,692,363 32 Indeks IDX80 117.326 117.536 116.033 117.246 -0.080 80 2,692,307,450 4,337,146,013,295 313,195 4,335,321,646,813,132 33 IDX Value30 109.282 110.039 107.860 109.971 0.689 30 1,177,200,630 1,205,979,366,714 102,713 721,516,513,582,918 34 IDX Growth30 123.354 123.650 122.200 123.297 -0.057 30 1,325,213,216 2,252,830,608,807 155,049 2,334,465,884,716,925 35 IDX Quality30 132.067 132.207 130.511 131.671 -0.396 30 662,034,322 2,264,738,445,509 122,724 3,174,419,931,447,665 --------------------------------------------------------------------------------------------------------------------------------------------------------------