IDX INDEX LIST ------------------ DATE: Wednesday, 16 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 5100.865 5117.287 5051.754 5058.482 -42.383 707 10,227,943,846 6,490,872,772,310 569,595 5,875,464,368,992,988 2 Agriculture 1185.056 1194.643 1177.031 1186.448 1.392 24 83,751,500 46,774,481,300 7,984 76,002,924,260,997 3 Mining 1390.312 1390.494 1366.636 1367.601 -22.711 47 1,979,957,510 621,104,303,050 65,395 314,665,504,112,653 4 Basic Industry and Chemicals 720.321 725.590 715.010 725.590 5.269 80 521,180,643 561,264,105,275 53,571 583,319,846,305,855 5 Miscellanous Industry 869.373 875.810 863.628 864.363 -5.010 53 601,570,958 296,153,036,136 37,270 263,426,457,928,718 6 Consumer Goods 1909.946 1918.916 1884.114 1891.230 -18.716 60 211,421,720 377,294,553,025 48,698 1,087,868,037,877,940 7 Cons., Property & Real Estate 336.849 337.041 334.196 335.478 -1.371 95 2,195,421,122 492,302,378,796 84,559 322,342,438,112,779 8 Infrastruc., Utility & Trans. 834.745 835.639 820.525 823.480 -11.265 79 1,013,912,690 803,471,998,650 81,813 576,687,288,696,338 9 Finance 1121.322 1128.234 1107.737 1108.646 -12.676 94 1,274,126,033 2,312,935,496,195 118,692 2,094,979,252,831,395 10 Trade & Service 627.521 629.433 624.323 624.323 -3.198 175 2,346,601,670 979,572,419,883 71,613 556,172,618,866,313 11 Manufacture 1213.147 1218.613 1203.227 1208.115 -5.032 193 1,334,173,321 1,234,711,694,436 139,539 1,934,614,342,112,513 12 LQ45 790.746 794.231 780.266 781.371 -9.375 45 1,433,387,322 4,217,875,136,361 241,047 3,655,104,860,851,761 13 Jakarta Islamic Index 541.053 542.564 534.642 536.501 -4.552 30 884,506,152 1,722,118,717,196 123,516 1,896,337,181,332,975 14 Main Board Index 1419.327 1425.019 1405.141 1406.737 -12.590 343 5,996,918,760 5,323,491,338,691 446,925 5,141,463,346,645,710 15 Development Board Index 926.877 926.551 919.145 922.851 -4.026 364 4,231,025,086 1,167,381,433,619 122,670 734,001,022,347,278 16 KOMPAS100 1012.827 1016.943 999.888 1001.950 -10.877 100 4,318,791,599 5,178,872,768,981 374,408 4,279,830,615,478,916 17 BISNIS-27 454.848 457.111 449.155 449.745 -5.103 27 902,014,622 3,508,496,779,561 177,390 3,246,710,693,596,795 18 PEFINDO25 Index 263.185 266.262 260.776 263.287 0.102 25 505,013,245 327,401,978,075 50,493 168,742,749,439,651 19 SRI-KEHATI Index 319.996 321.655 315.365 315.437 -4.559 25 649,062,093 2,843,974,904,440 147,528 2,698,356,184,306,623 20 Indeks Saham Syariah Indonesia 147.959 148.287 146.548 146.917 -1.042 451 7,685,736,682 3,434,656,593,052 380,289 2,986,003,120,341,390 21 Indeks IDX30 433.248 435.698 427.604 428.199 -5.049 30 939,792,228 3,516,025,147,765 188,929 3,403,808,458,010,785 22 Indeks infobank15 827.953 833.988 815.402 816.123 -11.830 15 286,338,668 1,867,929,734,465 80,450 1,681,833,740,778,675 23 SMinfra18 245.331 246.333 241.764 242.462 -2.869 18 893,253,363 1,929,980,862,915 103,293 1,420,886,503,969,571 24 Indeks MNC36 284.636 286.062 280.595 280.884 -3.752 36 1,439,534,426 3,471,039,392,106 193,565 3,430,696,601,953,296 25 Indeks Investor33 377.628 379.573 372.490 372.906 -4.722 33 831,532,812 3,059,383,595,336 157,593 3,029,559,267,769,087 26 Pefindo I-Grade 137.939 138.718 136.128 136.629 -1.310 30 1,042,743,046 2,843,783,684,070 142,101 2,400,728,422,962,385 27 IDX SMC Composite 214.679 215.045 213.543 213.878 -0.801 332 6,611,884,146 3,164,265,570,764 331,623 2,381,170,667,701,921 28 IDX SMC Liquid 245.249 245.968 242.899 243.980 -1.269 54 1,596,406,143 1,683,746,666,391 162,591 834,755,075,739,056 29 IDX High Dividend 20 388.420 390.662 382.784 383.543 -4.877 20 712,991,453 2,987,292,949,515 146,165 3,010,033,189,103,395 30 IDX BUMN20 291.750 293.869 286.778 287.336 -4.414 20 640,538,538 1,557,053,612,190 91,725 1,255,664,861,406,932 31 Jakarta Islamic Index 70 183.423 183.878 181.289 181.970 -1.453 70 2,179,078,146 2,318,203,247,816 218,023 2,260,193,455,460,689 32 Indeks IDX80 112.768 113.236 111.418 111.620 -1.148 80 2,677,943,599 4,805,992,003,781 324,046 4,114,807,471,803,335 33 IDX Value30 106.174 106.823 105.409 105.916 -0.258 30 780,690,798 1,108,870,626,492 89,652 693,726,493,117,116 34 IDX Growth30 119.138 119.566 117.603 117.974 -1.164 30 1,196,717,829 2,942,210,439,845 171,884 2,211,025,637,852,860 35 IDX Quality30 126.811 127.539 125.122 125.399 -1.412 30 874,718,232 2,893,878,589,986 158,644 3,006,024,776,764,945 --------------------------------------------------------------------------------------------------------------------------------------------------------------