IDX INDEX LIST ------------------ DATE: Thursday, 19 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 5557.518 5598.524 5541.314 5594.059 36.541 706 19,351,018,002 13,146,578,202,126 1,000,380 6,499,727,141,944,938 2 Agriculture 1226.758 1245.523 1227.250 1239.849 13.091 24 253,703,800 109,973,935,000 14,293 79,423,753,062,692 3 Mining 1560.073 1585.126 1555.675 1581.615 21.542 47 2,792,310,517 1,794,981,839,888 140,038 367,409,719,046,853 4 Basic Industry and Chemicals 832.473 835.445 829.259 829.259 -3.214 80 984,623,846 803,335,636,500 90,235 666,667,707,364,472 5 Miscellanous Industry 1011.445 1014.334 1005.240 1006.752 -4.693 53 514,777,845 515,604,511,116 36,223 306,821,609,645,461 6 Consumer Goods 1853.958 1882.870 1856.974 1876.617 22.659 60 643,001,861 1,124,722,418,020 100,068 1,079,997,556,014,883 7 Cons., Property & Real Estate 347.524 355.644 346.711 355.644 8.120 95 6,272,897,672 1,486,263,372,266 191,665 341,904,692,828,834 8 Infrastruc., Utility & Trans. 924.905 934.495 919.244 927.060 2.155 79 3,933,186,708 1,819,430,711,604 158,503 652,141,733,073,811 9 Finance 1273.593 1282.479 1263.347 1281.896 8.303 93 2,106,571,578 4,050,002,041,215 168,650 2,414,822,706,475,069 10 Trade & Service 659.607 663.806 657.229 662.553 2.946 175 1,849,944,175 1,442,263,736,517 100,705 590,537,664,432,863 11 Manufacture 1276.374 1286.058 1276.556 1282.010 5.636 193 2,142,403,552 2,443,662,565,636 226,526 2,053,486,873,024,816 12 LQ45 885.647 892.684 879.360 887.118 1.471 45 3,122,859,072 8,326,667,727,225 385,086 4,089,695,935,644,268 13 Jakarta Islamic Index 595.224 596.929 591.886 594.308 -0.916 30 1,845,734,157 3,843,728,632,290 213,089 2,100,817,360,254,635 14 Main Board Index 1543.720 1556.544 1538.635 1554.576 10.856 342 14,406,362,478 11,700,945,555,143 852,514 5,683,634,874,717,658 15 Development Board Index 1022.555 1026.059 1020.121 1026.059 3.504 364 4,944,655,524 1,445,632,646,983 147,866 816,092,267,227,280 16 KOMPAS100 1130.568 1140.857 1126.087 1136.424 5.856 100 8,997,954,936 10,792,184,390,169 678,598 4,790,276,593,448,347 17 BISNIS-27 497.211 500.437 493.824 497.650 0.439 27 1,780,219,452 6,244,833,328,765 264,534 3,514,038,557,941,050 18 PEFINDO25 Index 296.011 298.193 295.239 296.215 0.204 25 959,238,500 583,595,757,100 79,327 189,848,874,799,791 19 SRI-KEHATI Index 357.241 359.766 354.453 357.453 0.212 25 1,649,005,538 5,484,950,712,985 197,440 3,057,776,872,070,424 20 Indeks Saham Syariah Indonesia 162.002 162.811 161.557 162.507 0.505 451 14,603,950,718 7,406,924,090,170 683,131 3,306,709,680,397,771 21 Indeks IDX30 482.019 485.753 478.407 482.372 0.353 30 2,383,074,442 7,354,241,052,075 316,052 3,781,404,061,845,055 22 Indeks infobank15 959.548 968.592 949.902 962.880 3.332 15 485,039,258 3,081,067,393,675 76,147 1,919,385,098,067,765 23 SMinfra18 271.720 275.130 269.734 273.042 1.322 18 1,519,538,828 3,967,829,889,240 176,760 1,647,630,910,503,318 24 Indeks MNC36 311.790 314.760 310.196 313.112 1.322 36 3,064,261,806 7,586,268,089,180 339,108 3,801,106,093,831,308 25 Indeks Investor33 418.708 421.434 415.896 419.294 0.586 33 2,042,944,322 6,163,442,081,215 246,799 3,406,425,372,216,473 26 Pefindo I-Grade 161.099 162.111 159.763 161.360 0.261 30 1,915,923,260 5,205,340,844,235 197,575 2,765,116,047,874,253 27 IDX SMC Composite 235.069 237.098 235.016 237.098 2.029 331 15,585,277,660 7,077,066,970,909 668,547 2,579,510,240,451,362 28 IDX SMC Liquid 285.775 288.309 285.125 287.789 2.014 54 4,545,224,910 3,982,668,472,574 330,132 988,332,702,296,238 29 IDX High Dividend 20 426.773 431.794 423.547 428.995 2.222 20 1,874,582,426 6,461,377,836,335 255,959 3,346,006,319,357,630 30 IDX BUMN20 347.316 350.715 343.781 348.334 1.018 20 2,066,626,469 4,221,843,134,715 186,358 1,499,508,704,921,166 31 Jakarta Islamic Index 70 203.230 204.160 202.404 203.505 0.275 70 6,078,827,184 5,719,616,742,712 437,516 2,528,162,251,154,528 32 Indeks IDX80 126.304 127.209 125.533 126.558 0.254 80 6,134,377,488 9,799,941,160,265 556,290 4,589,158,428,205,251 33 IDX Value30 116.831 118.842 116.232 118.115 1.284 30 1,771,765,228 2,618,360,192,360 160,026 783,977,855,663,459 34 IDX Growth30 131.995 132.719 131.174 131.928 -0.067 30 1,801,651,783 4,633,097,871,685 222,712 2,517,669,029,024,516 35 IDX Quality30 140.085 141.182 139.090 140.350 0.265 30 1,678,611,654 5,577,133,035,795 225,593 3,329,531,735,275,950 --------------------------------------------------------------------------------------------------------------------------------------------------------------