IDX INDEX LIST ------------------ DATE: Thursday, 24 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 4917.955 4897.337 4820.331 4842.756 -75.199 707 7,571,364,843 5,786,764,262,399 524,207 5,630,742,626,985,352 2 Agriculture 1147.040 1147.467 1109.968 1114.498 -32.542 24 158,217,977 103,947,407,006 11,088 71,393,893,575,333 3 Mining 1335.730 1329.603 1301.033 1309.152 -26.578 47 1,481,862,617 452,632,456,848 68,524 304,025,618,385,948 4 Basic Industry and Chemicals 701.678 697.614 678.213 692.079 -9.599 80 272,146,503 416,481,602,250 38,846 556,379,476,762,667 5 Miscellanous Industry 840.977 842.655 829.603 834.567 -6.410 53 149,832,384 162,312,991,640 15,911 254,345,782,729,776 6 Consumer Goods 1836.486 1825.172 1793.961 1806.077 -30.409 60 263,757,067 544,036,060,505 50,051 1,038,886,522,030,951 7 Cons., Property & Real Estate 340.206 339.585 337.010 338.423 -1.783 95 1,229,799,313 327,594,502,764 58,353 325,387,326,174,619 8 Infrastruc., Utility & Trans. 814.279 807.510 793.907 798.938 -15.341 79 1,583,807,098 948,924,469,006 107,686 562,237,531,095,748 9 Finance 1057.789 1057.310 1036.450 1040.721 -17.068 94 1,114,189,033 1,997,916,078,730 102,784 1,966,605,697,323,145 10 Trade & Service 627.050 626.841 618.909 618.909 -8.141 175 1,317,752,851 832,918,693,650 70,964 551,480,778,907,165 11 Manufacture 1171.996 1165.626 1144.407 1155.033 -16.963 193 685,735,954 1,122,830,654,395 104,808 1,849,611,781,523,394 12 LQ45 754.177 750.447 735.875 740.002 -14.175 45 1,592,473,717 3,924,739,536,477 239,983 3,458,545,858,827,571 13 Jakarta Islamic Index 524.265 519.213 510.235 514.346 -9.919 30 952,390,623 1,770,187,831,671 130,198 1,818,028,119,320,775 14 Main Board Index 1360.942 1355.543 1332.797 1338.075 -22.867 343 4,416,548,193 4,744,191,120,809 394,839 4,896,337,508,437,282 15 Development Board Index 928.196 927.367 914.830 923.500 -4.696 364 3,154,816,650 1,042,573,141,590 129,368 734,405,118,548,070 16 KOMPAS100 962.885 958.411 939.304 945.162 -17.723 100 3,172,128,182 4,615,717,694,866 336,640 4,040,311,099,793,653 17 BISNIS-27 434.176 432.132 424.208 426.538 -7.638 27 963,589,008 3,196,052,945,926 179,103 3,079,174,824,706,575 18 PEFINDO25 Index 256.961 254.993 251.567 251.635 -5.326 25 330,145,100 243,920,097,400 34,455 161,274,918,538,396 19 SRI-KEHATI Index 302.863 301.608 296.270 297.818 -5.045 25 907,089,345 2,795,786,822,156 145,988 2,547,637,361,856,188 20 Indeks Saham Syariah Indonesia 144.524 143.573 141.265 142.238 -2.286 451 5,459,447,640 3,190,566,150,900 356,800 2,893,965,889,008,991 21 Indeks IDX30 412.166 410.121 401.884 404.318 -7.848 30 1,068,064,609 3,334,176,951,190 197,825 3,213,175,859,292,000 22 Indeks infobank15 773.605 773.768 756.405 760.318 -13.287 15 344,509,004 1,623,805,767,930 76,927 1,566,832,509,550,230 23 SMinfra18 232.003 230.832 226.825 228.656 -3.347 18 883,077,123 2,063,363,914,444 119,704 1,330,927,301,700,965 24 Indeks MNC36 269.191 268.267 263.098 264.409 -4.782 36 1,413,036,169 3,338,399,391,109 202,443 3,232,241,847,967,375 25 Indeks Investor33 359.920 358.196 351.817 353.585 -6.335 33 1,169,244,617 3,082,516,981,557 175,693 2,872,597,963,192,972 26 Pefindo I-Grade 130.286 129.549 126.680 127.867 -2.419 30 1,040,281,509 2,596,524,425,723 141,081 2,252,316,835,767,919 27 IDX SMC Composite 210.292 209.671 206.378 206.934 -3.358 332 5,097,920,740 2,717,109,495,049 280,114 2,309,557,550,182,893 28 IDX SMC Liquid 235.988 234.236 228.718 229.900 -6.088 54 1,508,408,158 1,479,065,403,816 150,769 789,352,825,829,697 29 IDX High Dividend 20 368.481 366.907 359.325 361.834 -6.647 20 813,794,622 2,828,664,588,140 150,687 2,844,701,958,262,950 30 IDX BUMN20 269.265 266.829 261.360 263.312 -5.953 20 858,291,622 1,836,348,104,500 110,760 1,163,786,215,961,417 31 Jakarta Islamic Index 70 177.451 175.912 172.657 174.038 -3.413 70 2,116,545,529 2,362,912,978,157 205,426 2,161,799,695,336,677 32 Indeks IDX80 107.727 107.082 104.987 105.647 -2.080 80 2,528,935,832 4,404,709,838,766 306,305 3,897,026,894,551,094 33 IDX Value30 101.893 101.711 99.439 99.778 -2.115 30 802,669,333 952,636,342,035 82,661 654,633,220,156,513 34 IDX Growth30 115.773 114.985 112.573 113.239 -2.534 30 1,152,109,858 2,469,269,460,257 150,323 2,109,070,343,649,635 35 IDX Quality30 120.761 120.049 117.650 118.461 -2.300 30 884,250,748 2,690,793,095,506 154,103 2,840,780,173,122,935 --------------------------------------------------------------------------------------------------------------------------------------------------------------