IDX INDEX LIST ------------------ DATE: Monday, 14 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 5016.712 5161.828 5059.267 5161.828 145.116 707 13,038,518,013 9,708,388,792,931 710,979 5,995,428,610,824,622 2 Agriculture 1153.472 1191.155 1154.005 1190.391 36.919 24 240,420,200 140,499,340,600 13,241 76,255,532,552,138 3 Mining 1370.917 1396.129 1379.155 1394.416 23.499 47 1,614,540,010 660,463,137,967 69,162 320,954,520,989,601 4 Basic Industry and Chemicals 700.629 730.648 707.796 730.648 30.019 80 474,657,380 454,767,316,420 53,360 587,386,549,797,466 5 Miscellanous Industry 838.888 869.147 850.457 862.225 23.337 53 550,277,178 443,034,024,080 40,058 262,775,101,882,103 6 Consumer Goods 1908.912 1946.363 1921.767 1938.736 29.824 60 654,102,231 902,206,503,545 89,002 1,115,194,264,490,917 7 Cons., Property & Real Estate 308.562 328.524 310.486 328.524 19.962 95 2,557,396,273 738,350,391,739 93,781 315,452,669,549,065 8 Infrastruc., Utility & Trans. 823.396 849.283 828.750 848.927 25.531 79 2,052,647,602 1,343,408,664,870 121,078 594,507,637,125,118 9 Finance 1109.685 1147.941 1120.518 1145.781 36.096 94 1,874,911,086 3,947,872,878,040 157,266 2,165,159,171,957,171 10 Trade & Service 618.072 626.198 619.653 626.086 8.014 175 3,019,566,053 1,077,786,535,670 74,031 557,743,162,481,043 11 Manufacture 1197.087 1227.313 1209.138 1227.313 30.226 193 1,679,036,789 1,800,007,844,045 182,420 1,965,355,916,170,486 12 LQ45 778.316 805.118 789.312 805.118 26.802 45 2,423,200,161 6,595,398,794,770 288,420 3,772,619,319,296,464 13 Jakarta Islamic Index 533.236 547.491 538.166 547.491 14.255 30 1,365,675,405 2,727,469,309,270 154,842 1,935,183,708,520,650 14 Main Board Index 1396.245 1439.143 1409.762 1439.143 42.898 343 8,135,309,271 8,474,191,356,546 573,260 5,259,848,162,299,925 15 Development Board Index 910.044 924.791 910.004 924.791 14.747 364 4,903,208,742 1,234,197,436,385 137,719 735,580,448,524,697 16 KOMPAS100 999.997 1031.922 1011.568 1031.922 31.925 100 5,121,944,172 7,992,755,500,129 448,462 4,408,004,858,691,934 17 BISNIS-27 450.081 463.753 455.995 463.753 13.672 27 1,520,815,944 5,548,116,381,945 214,879 3,347,836,654,210,070 18 PEFINDO25 Index 257.579 265.992 258.983 265.701 8.122 25 649,173,226 474,528,474,556 62,352 170,289,749,318,523 19 SRI-KEHATI Index 316.712 327.114 320.801 326.453 9.741 25 1,544,833,415 5,220,109,188,230 201,399 2,792,589,832,861,494 20 Indeks Saham Syariah Indonesia 145.599 149.229 146.765 149.229 3.630 451 9,914,112,252 5,264,544,860,771 485,692 3,032,797,084,514,752 21 Indeks IDX30 426.629 441.159 432.417 441.159 14.530 30 1,609,891,278 5,718,652,377,090 228,273 3,515,018,771,260,410 22 Indeks infobank15 818.946 851.556 828.779 849.564 30.618 15 625,749,296 3,307,265,717,140 100,448 1,750,746,571,736,755 23 SMinfra18 239.713 248.137 242.900 248.137 8.424 18 1,347,696,929 3,399,740,777,222 147,438 1,466,868,393,951,090 24 Indeks MNC36 281.544 290.601 285.130 290.601 9.057 36 2,193,882,552 5,822,438,697,916 247,072 3,549,535,337,488,115 25 Indeks Investor33 373.432 385.126 378.151 385.001 11.569 33 1,813,621,156 5,534,984,999,195 212,911 3,127,826,059,388,269 26 Pefindo I-Grade 135.821 141.113 137.232 141.113 5.292 30 1,817,114,942 4,815,626,327,075 176,723 2,485,005,087,768,067 27 IDX SMC Composite 209.151 215.096 210.049 215.096 5.945 332 7,285,955,873 4,078,845,845,341 377,134 2,394,802,436,928,966 28 IDX SMC Liquid 239.630 248.735 242.596 248.735 9.105 54 2,273,734,538 2,259,708,715,881 197,760 851,142,327,095,989 29 IDX High Dividend 20 381.538 394.646 386.277 394.646 13.108 20 1,251,008,780 5,083,730,865,870 182,229 3,116,798,585,514,345 30 IDX BUMN20 285.059 297.825 289.369 297.825 12.766 20 1,316,306,858 3,234,749,820,822 141,244 1,303,903,198,199,916 31 Jakarta Islamic Index 70 180.653 185.657 182.540 185.657 5.004 70 3,343,697,189 3,873,502,539,557 277,895 2,305,986,565,024,577 32 Indeks IDX80 110.836 114.567 112.290 114.567 3.731 80 4,116,169,429 7,635,794,818,871 405,428 4,238,111,806,185,746 33 IDX Value30 103.387 106.566 105.060 106.510 3.123 30 1,271,931,022 1,532,478,599,282 101,893 697,036,806,102,275 34 IDX Growth30 117.850 121.788 119.278 121.788 3.938 30 1,885,085,879 4,569,147,627,698 202,718 2,294,553,958,105,145 35 IDX Quality30 125.107 129.359 126.495 129.359 4.252 30 1,543,826,031 4,904,229,324,641 208,967 3,112,402,950,385,080 --------------------------------------------------------------------------------------------------------------------------------------------------------------