IDX INDEX LIST ------------------ DATE: Tuesday, 17 November 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 5494.872 5562.537 5515.519 5529.940 35.068 706 16,339,367,636 14,371,797,010,007 1,006,241 6,426,129,628,755,981 2 Agriculture 1248.653 1250.993 1238.118 1238.668 -9.985 24 158,956,800 97,289,228,100 11,920 79,348,144,684,963 3 Mining 1535.719 1562.850 1538.385 1539.172 3.453 47 2,876,360,777 1,633,713,958,393 127,399 357,545,555,959,969 4 Basic Industry and Chemicals 828.000 833.237 825.921 829.468 1.468 80 914,444,524 797,075,220,235 72,632 666,835,565,737,512 5 Miscellanous Industry 1028.925 1036.921 1013.659 1013.887 -15.038 53 338,305,218 630,942,807,738 30,956 308,996,028,857,194 6 Consumer Goods 1817.269 1861.117 1821.016 1848.818 31.549 60 715,302,162 1,285,016,831,475 114,927 1,063,999,068,185,406 7 Cons., Property & Real Estate 345.454 350.249 346.648 347.691 2.237 95 4,159,590,290 1,727,332,176,345 201,399 334,284,654,105,271 8 Infrastruc., Utility & Trans. 892.837 930.938 899.251 920.134 27.297 79 3,026,698,484 3,002,497,197,130 176,121 647,397,906,321,615 9 Finance 1258.110 1273.505 1261.308 1261.702 3.592 93 1,532,629,994 3,646,617,877,610 136,844 2,377,801,263,018,150 10 Trade & Service 664.716 668.835 661.862 661.862 -2.854 175 2,617,079,387 1,551,311,712,981 134,043 589,921,441,885,901 11 Manufacture 1264.273 1279.417 1266.794 1273.484 9.211 193 1,968,051,904 2,713,034,859,448 218,515 2,039,830,662,780,112 12 LQ45 873.437 888.237 876.840 881.810 8.373 45 3,837,788,025 10,100,267,366,490 451,124 4,057,077,288,970,823 13 Jakarta Islamic Index 587.565 597.171 589.591 593.684 6.119 30 2,437,906,608 5,577,773,002,707 275,324 2,098,609,585,944,060 14 Main Board Index 1526.090 1547.042 1532.351 1536.202 10.112 342 12,546,985,849 12,990,000,684,943 897,497 5,617,353,743,241,227 15 Development Board Index 1012.070 1017.439 1012.208 1016.831 4.761 364 3,792,381,787 1,381,796,325,064 108,744 808,775,885,514,754 16 KOMPAS100 1113.056 1130.937 1118.175 1124.596 11.540 100 8,534,609,485 12,447,558,809,842 736,697 4,740,406,587,887,325 17 BISNIS-27 491.116 498.519 492.817 495.272 4.156 27 2,048,757,513 7,512,900,281,275 287,664 3,497,246,987,586,175 18 PEFINDO25 Index 292.563 297.200 293.470 294.165 1.602 25 1,056,430,099 628,934,474,317 91,075 188,534,978,320,777 19 SRI-KEHATI Index 351.953 357.856 353.530 355.135 3.182 25 2,806,936,519 7,436,009,485,579 304,945 3,037,943,865,098,508 20 Indeks Saham Syariah Indonesia 160.326 162.390 160.814 161.460 1.134 451 12,431,216,551 8,916,855,908,755 699,623 3,285,339,128,113,316 21 Indeks IDX30 475.493 483.220 476.961 479.691 4.198 30 2,770,637,948 8,513,043,966,673 338,160 3,751,465,621,738,035 22 Indeks infobank15 944.674 959.006 947.673 951.487 6.813 15 514,033,112 3,099,504,112,525 82,319 1,896,675,096,404,470 23 SMinfra18 266.451 272.518 267.454 269.364 2.913 18 2,421,541,810 5,770,153,716,546 244,191 1,631,622,971,113,887 24 Indeks MNC36 307.308 312.410 308.477 310.551 3.243 36 3,416,239,044 8,763,973,338,696 365,381 3,770,020,919,236,787 25 Indeks Investor33 412.862 419.525 414.385 416.753 3.891 33 2,886,725,404 7,819,030,001,430 333,347 3,385,781,859,827,135 26 Pefindo I-Grade 157.825 160.992 158.531 159.795 1.970 30 3,045,345,441 6,923,030,619,983 294,018 2,738,264,600,158,265 27 IDX SMC Composite 233.334 235.250 233.729 233.729 0.395 331 12,546,819,190 7,129,466,854,732 671,215 2,542,762,794,447,276 28 IDX SMC Liquid 281.446 286.003 283.230 283.669 2.223 54 5,411,915,820 4,986,732,927,491 425,865 974,183,412,052,651 29 IDX High Dividend 20 419.802 427.885 421.220 424.292 4.490 20 2,120,904,251 7,182,724,413,273 267,537 3,316,430,115,471,220 30 IDX BUMN20 338.871 347.485 340.188 343.085 4.214 20 3,111,985,805 5,924,701,934,054 267,200 1,482,635,108,838,973 31 Jakarta Islamic Index 70 200.404 203.630 201.205 202.418 2.014 70 6,404,940,147 7,589,539,811,225 508,394 2,514,678,474,663,823 32 Indeks IDX80 124.650 126.670 125.137 125.791 1.141 80 6,397,974,810 11,370,730,281,930 601,773 4,547,974,571,657,227 33 IDX Value30 117.094 118.513 117.267 117.452 0.358 30 2,690,729,301 2,949,645,160,920 208,086 781,887,990,635,802 34 IDX Growth30 129.546 132.430 130.141 131.489 1.943 30 2,269,212,498 6,104,814,258,384 259,958 2,501,430,232,540,615 35 IDX Quality30 137.875 140.571 138.323 139.646 1.771 30 1,958,197,785 6,476,274,855,175 267,282 3,300,918,328,586,275 --------------------------------------------------------------------------------------------------------------------------------------------------------------