IDX INDEX LIST ------------------ DATE: Friday, 18 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 5038.401 5072.680 5023.444 5059.223 20.822 707 11,996,396,931 9,754,581,801,677 570,254 5,877,183,167,309,629 2 Agriculture 1193.796 1212.984 1171.729 1171.729 -22.067 24 320,501,752 189,057,243,880 13,404 75,060,023,537,111 3 Mining 1358.032 1378.374 1360.706 1370.434 12.402 47 2,090,615,259 707,077,495,395 68,028 315,843,121,683,880 4 Basic Industry and Chemicals 714.022 724.951 709.088 724.951 10.929 80 292,308,466 419,359,652,585 34,922 582,806,191,678,623 5 Miscellanous Industry 874.367 877.071 862.751 866.535 -7.832 53 539,519,977 407,201,303,840 38,494 264,088,640,101,188 6 Consumer Goods 1879.697 1897.940 1877.548 1884.335 4.638 60 594,787,401 591,195,146,405 62,010 1,083,901,534,080,139 7 Cons., Property & Real Estate 344.036 347.883 344.306 347.883 3.847 95 2,857,663,858 690,450,233,892 96,529 334,477,600,551,208 8 Infrastruc., Utility & Trans. 823.247 838.076 825.824 838.076 14.829 79 2,027,648,576 2,081,477,458,420 81,598 586,909,461,151,761 9 Finance 1099.977 1105.326 1085.618 1093.794 -6.183 94 1,043,956,501 3,444,479,624,170 117,395 2,066,910,532,229,940 10 Trade & Service 623.893 636.535 622.275 636.535 12.642 175 2,229,395,141 1,224,283,643,090 57,874 567,186,062,295,779 11 Manufacture 1200.069 1208.529 1197.057 1205.731 5.662 193 1,426,615,844 1,417,756,102,830 135,426 1,930,796,365,859,950 12 LQ45 775.543 781.868 770.835 780.316 4.773 45 2,974,052,710 7,222,160,820,045 225,585 3,639,037,450,014,803 13 Jakarta Islamic Index 534.734 539.107 532.726 539.107 4.373 30 1,015,055,977 2,209,295,145,130 104,493 1,905,547,190,549,290 14 Main Board Index 1400.424 1410.313 1394.671 1404.614 4.190 343 8,307,071,995 8,682,174,508,642 456,305 5,134,570,066,753,017 15 Development Board Index 922.546 933.730 922.498 933.730 11.184 364 3,689,324,936 1,072,407,293,035 113,949 742,613,100,556,612 16 KOMPAS100 994.168 1000.660 987.770 996.599 2.431 100 5,270,019,024 8,170,979,501,125 341,242 4,257,609,721,750,528 17 BISNIS-27 446.563 448.785 442.222 447.461 0.898 27 2,258,901,144 6,495,913,322,400 175,287 3,230,220,729,298,835 18 PEFINDO25 Index 262.474 265.576 261.160 265.576 3.102 25 469,642,088 548,433,414,140 32,693 170,210,247,876,164 19 SRI-KEHATI Index 314.013 315.555 310.500 313.434 -0.579 25 1,176,535,045 4,781,852,589,855 150,962 2,681,224,425,560,190 20 Indeks Saham Syariah Indonesia 146.581 148.056 146.795 148.056 1.475 451 8,471,000,216 4,612,712,278,789 368,836 3,009,507,481,573,185 21 Indeks IDX30 424.720 428.029 421.799 427.201 2.481 30 2,137,344,597 6,182,682,374,360 181,309 3,384,904,279,890,560 22 Indeks infobank15 809.007 813.266 796.030 803.622 -5.385 15 420,487,727 3,112,076,410,270 87,619 1,656,072,979,542,865 23 SMinfra18 238.826 242.356 238.405 242.356 3.530 18 2,172,153,116 3,513,923,572,420 98,698 1,419,533,924,249,245 24 Indeks MNC36 279.010 280.510 276.448 278.843 -0.167 36 2,925,483,832 6,475,036,846,545 205,858 3,406,260,727,062,095 25 Indeks Investor33 370.782 372.698 367.115 371.182 0.400 33 1,512,669,299 5,162,675,932,280 170,247 3,015,559,808,896,122 26 Pefindo I-Grade 135.148 136.464 134.218 135.366 0.218 30 1,678,068,443 4,647,511,361,970 156,352 2,375,934,774,695,978 27 IDX SMC Composite 213.267 215.540 213.394 215.540 2.273 332 7,781,348,848 3,748,201,647,520 321,337 2,400,354,076,661,186 28 IDX SMC Liquid 240.075 243.851 240.530 243.745 3.670 54 2,952,940,803 2,211,695,060,450 155,339 834,467,666,304,885 29 IDX High Dividend 20 380.385 384.142 378.321 382.903 2.518 20 1,995,254,780 5,818,254,896,630 153,682 2,995,399,570,829,760 30 IDX BUMN20 282.764 287.313 282.059 284.629 1.865 20 910,578,271 2,235,514,529,430 84,551 1,251,198,346,854,890 31 Jakarta Islamic Index 70 181.171 182.679 180.843 182.679 1.508 70 3,012,444,146 3,414,943,068,825 194,645 2,269,137,495,260,763 32 Indeks IDX80 110.692 111.647 110.229 111.513 0.821 80 4,366,517,606 7,880,681,262,315 301,191 4,096,842,156,012,056 33 IDX Value30 104.022 105.358 103.805 105.043 1.021 30 898,949,204 1,168,220,533,260 77,012 689,398,920,422,596 34 IDX Growth30 117.102 118.405 116.668 118.405 1.303 30 2,409,673,691 5,687,629,910,930 160,032 2,203,357,287,304,340 35 IDX Quality30 124.370 125.462 123.531 125.347 0.977 30 1,126,787,186 4,779,357,680,425 150,133 2,989,819,804,621,670 --------------------------------------------------------------------------------------------------------------------------------------------------------------