IDX INDEX LIST ------------------ DATE: Friday, 04 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 5280.813 5280.760 5188.609 5239.851 -40.962 699 10,708,969,192 7,419,529,141,655 641,340 6,080,217,421,212,602 2 Agriculture 1244.199 1243.134 1225.632 1234.582 -9.617 24 267,378,400 129,611,618,600 20,345 79,086,397,836,047 3 Mining 1432.751 1432.460 1404.591 1424.158 -8.593 47 2,032,833,118 614,380,641,673 62,188 328,976,415,809,801 4 Basic Industry and Chemicals 745.917 745.535 730.212 732.199 -13.718 80 442,245,353 508,373,210,033 52,268 588,633,110,165,483 5 Miscellanous Industry 919.949 919.884 898.805 904.540 -15.409 52 558,029,858 390,197,779,974 45,458 275,396,104,040,956 6 Consumer Goods 1934.755 1954.924 1909.983 1953.661 18.906 58 1,623,653,062 1,101,128,646,893 130,502 1,121,314,923,678,128 7 Cons., Property & Real Estate 296.384 296.319 291.996 295.386 -0.998 92 940,295,584 289,384,289,845 46,287 280,939,416,949,477 8 Infrastruc., Utility & Trans. 863.051 857.965 847.046 852.425 -10.626 79 1,181,029,046 1,025,410,179,490 105,128 596,956,633,632,489 9 Finance 1202.622 1204.561 1174.282 1188.693 -13.929 93 1,253,594,819 2,382,492,400,983 108,256 2,245,004,976,156,416 10 Trade & Service 639.318 639.322 630.512 633.290 -6.028 174 2,409,909,952 978,550,374,164 70,908 563,909,442,943,805 11 Manufacture 1244.545 1244.563 1224.944 1241.501 -3.044 190 2,623,928,273 1,999,699,636,900 228,228 1,985,344,137,884,567 12 LQ45 834.738 834.718 815.256 825.621 -9.117 45 1,616,087,249 4,669,583,721,938 242,522 3,872,909,422,263,604 13 Jakarta Islamic Index 557.996 556.595 547.548 554.238 -3.758 30 1,058,393,255 2,306,012,158,031 139,552 1,959,028,983,587,900 14 Main Board Index 1475.909 1475.892 1447.451 1464.021 -11.888 341 6,649,141,789 6,350,082,673,380 509,734 5,349,125,378,501,386 15 Development Board Index 929.487 929.401 921.231 924.318 -5.169 358 4,059,827,403 1,069,446,468,275 131,606 731,092,042,711,216 16 KOMPAS100 1066.354 1066.340 1042.920 1057.252 -9.102 100 3,545,397,834 5,845,083,825,401 382,906 4,517,477,994,008,051 17 BISNIS-27 480.369 480.191 469.383 476.113 -4.256 27 1,042,518,245 3,944,072,544,953 183,926 3,437,063,367,624,765 18 PEFINDO25 Index 269.957 270.034 263.356 270.032 0.075 25 498,253,627 315,884,131,459 43,562 173,144,377,266,322 19 SRI-KEHATI Index 339.826 339.676 331.575 336.579 -3.247 25 902,615,037 3,364,130,857,542 145,986 2,879,292,701,195,510 20 Indeks Saham Syariah Indonesia 151.848 151.845 149.430 150.979 -0.869 444 6,342,572,949 4,237,391,797,391 402,969 3,062,639,603,416,498 21 Indeks IDX30 456.985 456.681 446.255 451.729 -5.256 30 1,194,221,009 4,102,663,679,168 201,585 3,605,106,436,927,355 22 Indeks infobank15 895.268 897.046 870.551 883.607 -11.661 15 376,936,712 1,959,941,774,132 69,940 1,820,901,472,807,730 23 SMinfra18 257.745 257.713 252.351 254.438 -3.307 18 887,656,113 2,518,692,271,987 128,309 1,501,861,388,356,980 24 Indeks MNC36 300.541 300.436 293.593 297.856 -2.685 36 1,503,618,897 4,168,061,960,505 212,846 3,639,346,081,909,375 25 Indeks Investor33 399.261 399.254 389.905 395.793 -3.468 33 1,069,964,248 3,683,493,155,113 167,267 3,215,497,060,307,939 26 Pefindo I-Grade 146.528 146.444 142.966 144.466 -2.062 30 1,234,363,834 3,167,010,823,457 141,526 2,554,471,974,544,554 27 IDX SMC Composite 218.247 218.241 215.207 216.929 -1.318 332 6,163,703,911 3,369,438,427,698 325,159 2,416,428,905,026,222 28 IDX SMC Liquid 257.923 257.905 251.467 255.839 -2.084 54 1,387,429,516 1,622,966,198,274 141,418 876,737,854,277,206 29 IDX High Dividend 20 407.744 407.248 398.469 402.867 -4.877 20 931,560,378 3,553,699,955,250 162,557 3,202,262,958,744,165 30 IDX BUMN20 312.800 312.769 304.982 309.448 -3.352 20 956,061,749 2,431,152,116,104 130,183 1,340,989,959,445,516 31 Jakarta Islamic Index 70 189.173 189.168 185.563 188.147 -1.026 70 2,567,969,245 3,313,767,087,380 249,595 2,336,987,942,884,847 32 Indeks IDX80 118.502 118.499 115.890 117.326 -1.176 80 2,943,145,109 5,581,132,817,192 343,672 4,346,365,190,472,207 33 IDX Value30 111.011 110.995 107.849 109.282 -1.729 30 1,163,372,162 1,526,188,439,149 105,596 718,975,052,778,327 34 IDX Growth30 124.685 124.564 121.901 123.354 -1.331 30 1,247,308,782 2,786,486,478,306 150,121 2,345,095,649,119,585 35 IDX Quality30 133.134 133.005 130.213 132.067 -1.067 30 928,805,481 3,283,418,917,375 157,674 3,188,441,946,952,400 --------------------------------------------------------------------------------------------------------------------------------------------------------------