IDX INDEX LIST ------------------ DATE: Monday, 21 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 5059.223 5075.819 4987.748 4999.360 -59.863 707 11,605,830,769 6,779,788,527,564 595,503 5,809,673,700,165,278 2 Agriculture 1171.729 1206.060 1181.493 1186.632 14.903 24 300,043,185 170,880,177,225 16,588 76,014,729,739,035 3 Mining 1370.434 1380.150 1352.507 1356.542 -13.892 47 2,225,033,596 622,907,149,135 77,181 314,622,238,042,494 4 Basic Industry and Chemicals 724.951 723.886 706.712 709.020 -15.931 80 378,001,455 348,786,524,580 43,840 569,999,142,755,198 5 Miscellanous Industry 866.535 870.143 843.017 852.292 -14.243 53 85,347,185 134,094,899,950 18,283 259,747,719,202,547 6 Consumer Goods 1884.335 1893.720 1859.853 1868.676 -15.659 60 336,629,744 350,103,446,965 53,423 1,074,894,263,022,132 7 Cons., Property & Real Estate 347.883 349.935 344.122 344.831 -3.052 95 2,318,815,015 690,381,742,745 87,352 331,544,892,146,520 8 Infrastruc., Utility & Trans. 838.076 843.684 818.601 819.931 -18.145 79 1,532,193,159 903,913,037,385 103,685 574,258,487,848,836 9 Finance 1093.794 1101.457 1078.582 1083.035 -10.759 94 1,024,534,752 2,440,890,832,186 108,893 2,046,576,923,860,392 10 Trade & Service 636.535 638.190 629.692 630.732 -5.803 175 3,405,232,678 1,117,830,717,393 86,258 562,015,303,548,124 11 Manufacture 1205.731 1207.343 1183.717 1189.398 -16.333 193 799,978,384 832,984,871,495 115,546 1,904,641,124,979,877 12 LQ45 780.316 781.987 765.251 767.973 -12.343 45 1,713,757,485 4,189,233,985,175 232,343 3,587,862,870,231,175 13 Jakarta Islamic Index 539.107 539.413 526.825 529.041 -10.066 30 872,696,965 1,592,977,243,155 124,894 1,869,966,559,227,990 14 Main Board Index 1404.614 1409.749 1383.345 1387.117 -17.497 343 5,957,561,379 5,390,013,896,719 455,180 5,072,655,374,304,397 15 Development Board Index 933.730 936.422 925.629 926.724 -7.006 364 5,648,269,390 1,389,774,630,845 140,323 737,018,325,860,881 16 KOMPAS100 996.599 999.904 978.843 981.638 -14.961 100 3,984,561,244 5,127,305,776,616 366,629 4,195,719,935,472,603 17 BISNIS-27 447.461 448.741 439.427 441.115 -6.346 27 836,983,541 3,239,716,038,230 165,685 3,184,408,109,397,030 18 PEFINDO25 Index 265.576 266.479 257.831 260.463 -5.113 25 396,782,700 263,252,316,280 42,647 166,932,723,664,575 19 SRI-KEHATI Index 313.434 315.226 308.289 309.505 -3.929 25 992,297,492 3,139,404,469,570 150,621 2,647,612,657,967,821 20 Indeks Saham Syariah Indonesia 148.056 148.465 145.662 146.103 -1.953 451 9,180,039,118 3,699,895,932,738 412,087 2,969,862,003,995,862 21 Indeks IDX30 427.201 427.792 418.402 420.076 -7.125 30 943,898,000 3,417,983,027,500 186,297 3,336,243,020,310,725 22 Indeks infobank15 803.622 810.306 791.182 795.289 -8.333 15 305,138,129 1,983,325,799,135 77,316 1,638,899,420,357,980 23 SMinfra18 242.356 242.588 236.519 237.109 -5.247 18 897,358,975 1,751,018,244,935 112,080 1,393,843,945,649,207 24 Indeks MNC36 278.843 280.049 274.014 275.074 -3.769 36 1,664,833,493 3,693,754,814,775 203,947 3,362,201,219,696,717 25 Indeks Investor33 371.182 372.766 364.766 366.258 -4.924 33 1,259,131,627 3,401,598,335,725 177,439 2,975,554,794,215,566 26 Pefindo I-Grade 135.366 136.020 132.733 133.264 -2.102 30 1,357,510,355 3,128,473,245,145 149,285 2,343,919,184,902,744 27 IDX SMC Composite 215.540 216.221 212.693 212.981 -2.559 332 7,152,898,239 3,453,272,840,439 337,483 2,373,882,899,980,430 28 IDX SMC Liquid 243.745 244.694 238.221 238.919 -4.826 54 2,344,196,572 1,810,898,216,090 171,881 819,906,735,743,595 29 IDX High Dividend 20 382.903 383.539 375.254 376.476 -6.427 20 705,228,690 2,954,214,422,565 144,452 2,954,062,252,726,130 30 IDX BUMN20 284.629 285.628 277.127 278.261 -6.368 20 706,414,276 1,465,073,148,370 103,704 1,226,806,660,752,214 31 Jakarta Islamic Index 70 182.679 182.999 178.849 179.515 -3.164 70 2,938,644,670 2,550,056,819,528 224,456 2,229,829,375,891,994 32 Indeks IDX80 111.513 111.698 109.290 109.661 -1.852 80 2,954,222,990 4,814,954,051,975 317,896 4,040,431,786,567,404 33 IDX Value30 105.043 105.675 103.143 103.357 -1.686 30 1,061,344,952 1,083,967,179,625 97,866 676,363,140,488,246 34 IDX Growth30 118.405 118.667 116.424 116.810 -1.595 30 1,181,584,861 3,024,724,096,330 148,360 2,179,338,089,015,295 35 IDX Quality30 125.347 125.445 122.563 123.185 -2.162 30 802,461,764 2,850,219,153,990 158,168 2,947,997,701,992,070 --------------------------------------------------------------------------------------------------------------------------------------------------------------