IDX INDEX LIST ------------------ DATE: Friday, 25 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 4842.756 4949.303 4848.025 4945.791 103.035 707 11,022,953,828 7,309,339,766,549 669,686 5,750,594,248,451,480 2 Agriculture 1114.498 1137.608 1111.385 1137.608 23.110 24 134,032,800 79,447,056,600 10,031 72,874,287,529,759 3 Mining 1309.152 1333.172 1307.840 1330.114 20.962 47 1,788,864,477 510,688,062,930 77,010 308,941,502,024,297 4 Basic Industry and Chemicals 692.079 706.280 692.161 706.280 14.201 80 548,032,312 425,602,645,600 58,425 567,796,086,896,715 5 Miscellanous Industry 834.567 878.686 835.962 871.512 36.945 53 210,372,300 233,446,775,500 20,593 265,605,370,494,385 6 Consumer Goods 1806.077 1847.827 1806.054 1841.021 34.944 60 385,489,710 678,468,864,280 76,414 1,058,986,954,582,867 7 Cons., Property & Real Estate 338.423 342.369 338.528 342.335 3.912 95 1,403,702,487 347,517,031,145 61,960 329,148,167,889,089 8 Infrastruc., Utility & Trans. 798.938 808.190 791.712 803.559 4.621 79 3,832,554,107 1,566,045,117,630 155,090 565,490,179,937,450 9 Finance 1040.721 1072.611 1042.768 1072.260 31.539 94 1,524,656,398 2,591,575,078,274 136,953 2,026,209,761,542,884 10 Trade & Service 618.909 626.580 620.431 623.467 4.558 175 1,195,249,237 876,549,134,590 73,210 555,541,937,554,034 11 Manufacture 1155.033 1183.056 1155.878 1181.746 26.713 193 1,143,894,322 1,337,518,285,380 155,432 1,892,388,411,973,967 12 LQ45 740.002 761.242 740.562 760.321 20.319 45 1,795,788,392 4,522,494,041,109 254,417 3,551,494,975,108,684 13 Jakarta Islamic Index 514.346 524.725 513.486 523.846 9.500 30 1,078,411,892 1,998,416,786,645 139,588 1,851,603,979,878,465 14 Main Board Index 1338.075 1370.983 1339.760 1369.120 31.045 343 5,870,046,044 5,948,312,348,809 492,397 5,009,977,057,906,489 15 Development Board Index 923.500 931.257 923.280 931.257 7.757 364 5,152,907,784 1,361,027,417,740 177,289 740,617,190,544,991 16 KOMPAS100 945.162 971.644 946.647 971.120 25.958 100 4,177,476,294 5,728,516,695,009 404,272 4,151,324,057,870,968 17 BISNIS-27 426.538 438.480 426.937 437.928 11.390 27 1,145,986,406 3,744,941,945,044 199,227 3,161,405,618,568,070 18 PEFINDO25 Index 251.635 260.437 252.718 259.811 8.176 25 533,639,313 324,595,557,490 49,717 166,515,039,262,745 19 SRI-KEHATI Index 297.818 307.138 298.076 306.747 8.929 25 1,083,072,445 3,460,846,596,469 166,221 2,624,019,076,253,670 20 Indeks Saham Syariah Indonesia 142.238 144.851 142.109 144.695 2.457 451 8,726,406,789 4,304,616,124,100 478,606 2,943,968,925,998,720 21 Indeks IDX30 404.318 416.127 404.443 415.488 11.170 30 1,247,030,377 3,910,404,581,624 216,154 3,299,917,609,984,935 22 Indeks infobank15 760.318 787.572 762.114 787.375 27.057 15 365,697,217 1,958,419,623,884 78,672 1,622,591,288,644,295 23 SMinfra18 228.656 233.550 228.575 233.526 4.870 18 1,139,171,947 2,517,590,031,973 134,017 1,368,419,120,545,164 24 Indeks MNC36 264.409 272.013 264.862 271.592 7.183 36 1,564,688,573 3,897,604,274,929 219,979 3,320,084,173,472,994 25 Indeks Investor33 353.585 364.165 354.067 363.773 10.188 33 1,426,532,824 3,807,529,183,114 188,252 2,955,365,643,466,046 26 Pefindo I-Grade 127.867 131.357 127.716 131.318 3.451 30 1,391,132,338 3,242,760,818,519 171,881 2,314,118,989,200,649 27 IDX SMC Composite 206.934 210.340 207.051 210.245 3.311 332 8,051,634,657 3,549,685,764,865 353,415 2,346,549,023,489,604 28 IDX SMC Liquid 229.900 236.019 229.970 235.867 5.967 54 1,665,575,599 1,544,950,671,455 138,902 809,886,275,066,563 29 IDX High Dividend 20 361.834 372.226 361.687 371.558 9.724 20 945,827,283 3,368,979,284,559 171,239 2,926,180,109,613,220 30 IDX BUMN20 263.312 273.852 263.308 273.680 10.368 20 1,277,148,299 2,524,000,332,323 150,842 1,202,485,017,985,053 31 Jakarta Islamic Index 70 174.038 178.040 173.846 177.783 3.745 70 2,896,782,055 3,038,644,505,340 263,685 2,208,324,055,902,043 32 Indeks IDX80 105.647 108.641 105.706 108.562 2.915 80 3,270,614,413 5,424,416,187,139 364,847 4,000,919,210,256,893 33 IDX Value30 99.778 103.012 100.247 102.795 3.017 30 776,933,426 907,340,799,825 80,770 677,775,180,358,991 34 IDX Growth30 113.239 115.832 113.098 115.596 2.357 30 1,349,848,280 3,008,878,073,586 168,268 2,156,166,180,445,930 35 IDX Quality30 118.461 121.726 118.422 121.636 3.175 30 997,759,342 3,166,938,258,854 161,117 2,915,022,048,818,340 --------------------------------------------------------------------------------------------------------------------------------------------------------------