IDX INDEX LIST ------------------ DATE: Wednesday, 18 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 5529.940 5574.728 5530.876 5557.518 27.578 706 16,968,414,242 12,251,896,998,678 903,582 6,457,782,630,278,110 2 Agriculture 1238.668 1244.616 1226.758 1226.758 -11.910 24 171,112,730 88,822,248,300 9,327 78,585,150,852,521 3 Mining 1539.172 1567.025 1545.019 1560.073 20.901 47 2,747,837,955 2,125,940,203,797 136,670 362,401,744,215,151 4 Basic Industry and Chemicals 829.468 838.206 829.907 832.473 3.005 80 991,930,424 855,241,451,707 90,075 669,251,342,510,690 5 Miscellanous Industry 1013.887 1025.165 1007.654 1011.445 -2.442 53 386,482,279 216,776,097,044 24,280 308,251,921,806,425 6 Consumer Goods 1848.818 1877.536 1851.355 1853.958 5.140 60 568,046,371 1,065,581,183,775 93,462 1,066,956,994,759,219 7 Cons., Property & Real Estate 347.691 350.288 345.792 347.524 -0.167 95 2,488,752,281 703,028,684,394 100,393 334,122,785,460,854 8 Infrastruc., Utility & Trans. 920.134 927.115 916.991 924.905 4.771 79 5,431,173,937 2,633,772,186,346 201,829 650,649,597,481,781 9 Finance 1261.702 1273.593 1259.702 1273.593 11.891 93 1,851,207,965 3,255,905,821,223 139,037 2,399,651,756,811,429 10 Trade & Service 661.862 665.552 658.666 659.607 -2.255 175 2,331,870,300 1,306,829,122,092 108,509 587,911,336,380,040 11 Manufacture 1273.484 1287.968 1274.912 1276.374 2.890 193 1,946,459,074 2,137,598,732,526 207,817 2,044,460,259,076,334 12 LQ45 881.810 889.570 881.822 885.647 3.837 45 3,500,045,429 8,005,911,318,526 404,392 4,072,333,635,252,518 13 Jakarta Islamic Index 593.684 599.967 594.346 595.224 1.540 30 2,521,071,231 4,568,791,100,882 251,196 2,104,053,704,103,310 14 Main Board Index 1536.202 1549.544 1536.470 1543.720 7.518 342 11,950,909,508 10,764,045,089,071 770,437 5,644,466,789,746,462 15 Development Board Index 1016.831 1022.555 1016.783 1022.555 5.724 364 5,017,504,734 1,487,851,909,607 133,145 813,315,840,531,648 16 KOMPAS100 1124.596 1135.715 1124.851 1130.568 5.972 100 7,263,877,337 10,150,522,983,574 644,438 4,765,605,910,708,329 17 BISNIS-27 495.272 499.305 495.101 497.211 1.939 27 1,508,739,106 5,146,388,864,505 250,043 3,510,940,659,906,400 18 PEFINDO25 Index 294.165 296.696 294.090 296.011 1.846 25 680,576,228 486,472,324,159 72,510 189,718,527,520,565 19 SRI-KEHATI Index 355.135 358.500 355.070 357.241 2.106 25 1,743,425,499 4,979,998,669,279 220,097 3,055,966,234,452,166 20 Indeks Saham Syariah Indonesia 161.460 162.872 161.563 162.002 0.542 451 12,640,135,736 7,384,935,194,151 617,628 3,296,274,161,121,042 21 Indeks IDX30 479.691 484.130 479.639 482.019 2.328 30 2,922,928,723 7,153,214,085,307 343,437 3,767,237,269,442,075 22 Indeks infobank15 951.487 959.842 949.782 959.548 8.061 15 403,327,494 2,366,604,669,045 70,733 1,912,741,904,115,550 23 SMinfra18 269.364 272.691 269.464 271.720 2.356 18 1,687,774,820 4,015,370,960,260 199,288 1,645,841,800,978,773 24 Indeks MNC36 310.551 313.487 310.466 311.790 1.239 36 3,355,171,991 7,237,515,217,647 349,516 3,785,055,356,139,343 25 Indeks Investor33 416.753 420.222 416.483 418.708 1.955 33 1,954,474,591 5,339,084,883,037 245,370 3,401,666,865,074,571 26 Pefindo I-Grade 159.795 161.328 159.579 161.099 1.304 30 2,420,827,327 5,364,359,827,662 244,541 2,758,958,385,885,312 27 IDX SMC Composite 233.729 235.367 233.921 235.069 1.340 331 12,919,150,269 6,965,839,525,613 582,184 2,557,252,206,911,524 28 IDX SMC Liquid 283.669 287.201 284.275 285.775 2.106 54 4,517,820,088 4,666,017,908,348 353,038 981,417,700,386,285 29 IDX High Dividend 20 424.292 428.469 423.587 426.773 2.481 20 1,839,914,466 5,359,810,148,475 244,513 3,329,729,444,166,265 30 IDX BUMN20 343.085 347.749 343.245 347.316 4.231 20 2,796,152,267 5,060,080,778,253 238,809 1,498,940,159,928,149 31 Jakarta Islamic Index 70 202.418 204.455 202.586 203.230 0.812 70 5,323,400,078 6,110,272,995,333 433,325 2,524,764,098,320,144 32 Indeks IDX80 125.791 126.933 125.775 126.304 0.513 80 5,472,354,601 9,281,455,216,914 540,603 4,568,098,598,073,567 33 IDX Value30 117.452 118.096 116.724 116.831 -0.621 30 1,569,052,920 1,643,246,866,054 142,729 777,769,004,306,669 34 IDX Growth30 131.489 132.532 131.513 131.995 0.506 30 2,172,484,280 4,651,110,533,296 237,151 2,513,338,857,219,557 35 IDX Quality30 139.646 140.669 139.357 140.085 0.439 30 1,476,279,130 4,668,921,989,382 216,714 3,312,817,128,863,050 --------------------------------------------------------------------------------------------------------------------------------------------------------------