IDX INDEX LIST ------------------ DATE: Thursday, 17 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 5058.482 5099.577 5013.186 5038.401 -20.081 707 9,482,147,494 6,653,278,968,737 581,773 5,852,528,002,841,542 2 Agriculture 1186.448 1208.238 1181.869 1193.796 7.348 24 272,842,000 161,107,398,900 16,069 76,473,624,920,780 3 Mining 1367.601 1376.970 1353.810 1358.032 -9.569 47 1,788,897,708 749,771,671,380 73,098 312,507,441,446,329 4 Basic Industry and Chemicals 725.590 727.373 710.741 714.022 -11.568 80 200,268,121 369,823,789,335 34,983 574,020,041,514,279 5 Miscellanous Industry 864.363 877.512 863.034 874.367 10.004 53 174,373,769 189,304,977,288 17,070 266,475,481,738,889 6 Consumer Goods 1891.230 1903.748 1872.108 1879.697 -11.533 60 929,109,339 535,677,167,060 74,723 1,081,233,968,597,899 7 Cons., Property & Real Estate 335.478 348.044 335.846 344.036 8.558 95 2,086,038,643 514,873,138,404 88,581 330,777,004,418,241 8 Infrastruc., Utility & Trans. 823.480 830.248 818.377 823.247 -0.233 79 1,146,885,525 953,921,076,600 86,399 576,524,063,135,546 9 Finance 1108.646 1120.777 1091.086 1099.977 -8.669 94 990,004,423 2,258,231,803,395 122,297 2,078,595,340,213,053 10 Trade & Service 624.323 625.145 618.949 623.893 -0.430 175 1,893,727,966 920,567,946,375 68,553 555,921,036,856,526 11 Manufacture 1208.115 1214.351 1195.070 1200.069 -8.046 193 1,303,751,229 1,094,805,933,683 126,776 1,921,729,491,851,067 12 LQ45 781.371 788.311 770.665 775.543 -5.828 45 1,498,688,149 4,250,354,383,320 246,752 3,629,133,391,330,453 13 Jakarta Islamic Index 536.501 539.744 531.430 534.734 -1.767 30 935,120,807 1,810,354,618,540 118,638 1,890,092,077,228,360 14 Main Board Index 1406.737 1419.728 1393.328 1400.424 -6.313 343 5,985,721,259 5,405,378,283,868 469,069 5,118,769,283,419,495 15 Development Board Index 922.851 924.797 917.540 922.546 -0.305 364 3,496,426,235 1,247,900,684,869 112,704 733,758,719,422,047 16 KOMPAS100 1001.950 1010.459 988.631 994.168 -7.782 100 4,234,037,241 5,279,492,444,690 380,666 4,246,763,407,107,579 17 BISNIS-27 449.745 453.889 443.300 446.563 -3.182 27 948,040,485 3,519,613,916,890 191,174 3,223,735,989,162,285 18 PEFINDO25 Index 263.287 265.524 261.711 262.474 -0.813 25 590,487,326 332,942,152,510 51,115 168,222,123,500,526 19 SRI-KEHATI Index 315.437 318.765 311.389 314.013 -1.424 25 825,091,515 3,023,955,331,115 157,998 2,686,173,031,121,373 20 Indeks Saham Syariah Indonesia 146.917 147.701 145.807 146.581 -0.336 451 6,381,448,094 3,449,738,550,749 358,758 2,979,510,739,796,063 21 Indeks IDX30 428.199 432.144 421.976 424.720 -3.479 30 1,028,235,755 3,558,206,681,800 203,100 3,378,549,562,344,525 22 Indeks infobank15 816.123 826.872 801.849 809.007 -7.116 15 360,556,287 1,944,776,458,395 94,025 1,667,168,787,046,665 23 SMinfra18 242.462 243.466 237.426 238.826 -3.636 18 1,031,115,740 2,175,001,622,880 126,069 1,403,008,573,774,285 24 Indeks MNC36 280.884 283.811 277.188 279.010 -1.874 36 1,577,682,840 3,619,574,364,950 214,110 3,407,856,669,716,530 25 Indeks Investor33 372.906 376.553 368.016 370.782 -2.124 33 912,460,182 3,214,283,471,400 170,416 3,012,306,657,522,546 26 Pefindo I-Grade 136.629 137.841 134.269 135.148 -1.481 30 1,223,602,457 3,027,924,973,080 156,366 2,378,229,606,886,826 27 IDX SMC Composite 213.878 215.182 212.612 213.267 -0.611 332 6,429,358,956 3,273,069,432,092 334,104 2,374,551,623,077,368 28 IDX SMC Liquid 243.980 245.042 239.594 240.075 -3.905 54 1,784,480,423 1,777,349,139,665 164,002 821,414,314,190,677 29 IDX High Dividend 20 383.543 387.122 378.023 380.385 -3.158 20 823,221,776 3,109,605,222,605 165,234 2,993,654,666,858,135 30 IDX BUMN20 287.336 289.842 281.389 282.764 -4.572 20 789,557,205 1,879,464,535,205 111,088 1,240,603,810,943,657 31 Jakarta Islamic Index 70 181.970 182.979 180.251 181.171 -0.799 70 2,512,540,882 2,518,607,078,025 225,056 2,250,402,423,345,245 32 Indeks IDX80 111.620 112.464 110.109 110.692 -0.928 80 2,917,611,311 4,956,893,185,440 335,745 4,084,054,883,976,679 33 IDX Value30 105.916 106.430 103.655 104.022 -1.894 30 795,669,955 1,059,446,742,760 91,334 685,000,803,511,687 34 IDX Growth30 117.974 118.881 116.402 117.102 -0.872 30 1,467,578,253 3,222,739,595,005 178,921 2,197,370,056,144,660 35 IDX Quality30 125.399 126.603 123.567 124.370 -1.029 30 947,685,894 2,972,991,646,300 169,516 2,984,211,819,603,310 --------------------------------------------------------------------------------------------------------------------------------------------------------------