IDX INDEX LIST ------------------ DATE: Friday, 20 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 5594.059 5628.442 5563.655 5571.656 -22.403 706 24,533,840,194 12,266,642,290,058 1,015,236 6,473,711,307,561,574 2 Agriculture 1239.849 1256.158 1237.040 1238.410 -1.439 24 206,800,802 139,342,020,790 13,872 79,331,564,175,545 3 Mining 1581.615 1590.955 1557.860 1562.928 -18.687 47 2,194,755,087 1,368,399,701,875 121,338 363,068,180,528,745 4 Basic Industry and Chemicals 829.259 838.653 830.198 836.312 7.053 80 1,609,527,414 774,532,584,432 90,494 672,337,506,547,733 5 Miscellanous Industry 1006.752 1023.057 1004.890 1008.588 1.836 53 481,425,387 459,432,221,576 44,392 307,381,188,399,549 6 Consumer Goods 1876.617 1889.901 1855.653 1856.255 -20.362 60 1,019,920,607 1,014,095,841,200 98,009 1,068,279,363,730,544 7 Cons., Property & Real Estate 355.644 359.323 352.434 352.871 -2.773 95 7,884,745,543 1,451,107,161,731 232,443 339,242,104,837,541 8 Infrastruc., Utility & Trans. 927.060 944.066 926.646 935.174 8.114 79 6,787,977,251 2,224,319,313,526 181,288 657,901,886,591,497 9 Finance 1281.896 1287.655 1270.061 1273.655 -8.241 93 1,445,251,791 3,205,853,871,404 136,944 2,399,426,662,412,987 10 Trade & Service 662.553 666.296 657.243 658.292 -4.261 175 2,903,436,312 1,629,559,573,524 96,456 586,742,850,337,433 11 Manufacture 1282.010 1291.260 1276.437 1278.583 -3.427 193 3,110,873,408 2,248,060,647,208 232,895 2,047,998,058,677,826 12 LQ45 887.118 894.862 881.985 884.897 -2.221 45 2,616,806,590 7,080,362,692,212 358,858 4,071,414,836,078,637 13 Jakarta Islamic Index 594.308 600.106 592.593 593.683 -0.625 30 1,804,506,317 3,881,743,648,810 220,227 2,098,606,859,024,170 14 Main Board Index 1554.576 1565.133 1545.154 1547.614 -6.962 342 19,407,022,648 10,606,651,695,753 872,242 5,658,215,536,659,615 15 Development Board Index 1026.059 1028.486 1022.837 1025.307 -0.752 364 5,126,817,546 1,659,990,594,305 142,994 815,495,770,901,959 16 KOMPAS100 1136.424 1144.783 1128.520 1131.878 -4.546 100 7,834,094,451 9,132,757,261,692 619,307 4,771,128,146,437,006 17 BISNIS-27 497.650 501.216 494.377 496.112 -1.538 27 1,401,916,175 5,241,266,660,185 234,319 3,503,180,247,399,075 18 PEFINDO25 Index 296.215 300.006 292.526 293.783 -2.432 25 1,327,296,376 599,510,043,227 86,999 188,290,116,473,936 19 SRI-KEHATI Index 357.453 360.123 355.445 356.906 -0.547 25 4,354,165,334 5,093,612,973,143 248,593 3,053,096,117,256,386 20 Indeks Saham Syariah Indonesia 162.507 163.819 162.113 162.317 -0.190 451 19,638,505,420 7,474,942,239,178 736,136 3,302,879,400,802,861 21 Indeks IDX30 482.372 486.518 479.925 481.630 -0.742 30 1,966,824,573 6,077,638,780,165 290,018 3,766,901,491,696,210 22 Indeks infobank15 962.880 967.829 953.937 959.319 -3.561 15 378,320,315 2,448,595,014,340 78,330 1,912,286,361,811,260 23 SMinfra18 273.042 276.285 271.927 273.756 0.714 18 1,431,844,255 3,731,410,625,000 170,089 1,648,648,734,827,646 24 Indeks MNC36 313.112 315.474 310.802 311.774 -1.338 36 2,619,023,246 6,441,608,560,290 314,131 3,784,860,127,573,336 25 Indeks Investor33 419.294 422.641 416.734 418.313 -0.981 33 2,589,922,196 5,629,894,017,151 263,896 3,398,455,975,573,822 26 Pefindo I-Grade 161.360 162.538 160.403 161.222 -0.138 30 1,631,907,122 4,526,608,823,379 189,201 2,762,289,217,459,951 27 IDX SMC Composite 237.098 238.567 236.100 236.298 -0.800 331 20,276,683,581 7,036,054,472,698 709,100 2,570,846,177,160,206 28 IDX SMC Liquid 287.789 290.740 284.735 285.496 -2.293 54 5,264,310,537 4,067,782,352,068 367,431 980,458,591,066,813 29 IDX High Dividend 20 428.995 433.153 426.934 428.361 -0.634 20 1,460,614,580 5,116,950,465,775 222,611 3,337,025,844,120,405 30 IDX BUMN20 348.334 351.368 345.409 347.718 -0.616 20 2,867,435,916 4,003,190,260,898 215,270 1,499,087,146,475,981 31 Jakarta Islamic Index 70 203.505 205.452 202.865 203.182 -0.323 70 9,052,892,806 5,751,940,817,410 472,721 2,524,168,182,987,238 32 Indeks IDX80 126.558 127.715 125.886 126.239 -0.319 80 6,105,633,523 8,436,147,102,217 524,089 4,571,493,682,872,271 33 IDX Value30 118.115 119.705 116.878 117.120 -0.995 30 2,704,383,019 2,106,259,865,502 182,087 779,232,003,567,835 34 IDX Growth30 131.928 132.953 131.287 131.769 -0.159 30 1,737,574,713 4,189,097,367,466 200,684 2,512,597,435,514,095 35 IDX Quality30 140.350 141.509 139.513 139.975 -0.375 30 1,414,293,177 4,481,997,912,630 211,964 3,314,686,798,274,585 --------------------------------------------------------------------------------------------------------------------------------------------------------------