IDX INDEX LIST ------------------ DATE: Wednesday, 25 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 5701.029 5770.661 5666.764 5679.247 -21.782 705 34,974,799,973 18,156,949,451,986 1,408,710 6,599,154,356,745,279 2 Agriculture 1243.626 1258.319 1226.873 1232.374 -11.252 24 211,538,133 125,670,032,904 15,642 78,944,927,091,694 3 Mining 1600.366 1635.834 1594.545 1604.369 4.003 47 9,311,635,483 3,000,487,725,962 209,162 372,696,422,034,886 4 Basic Industry and Chemicals 875.363 884.259 866.654 871.270 -4.093 80 1,718,618,556 1,285,235,009,207 140,053 700,441,598,855,544 5 Miscellanous Industry 1022.042 1034.034 993.070 993.070 -28.972 53 866,037,792 1,035,656,709,364 76,665 302,651,872,838,609 6 Consumer Goods 1879.341 1894.137 1856.223 1857.912 -21.429 60 649,389,023 1,084,590,773,995 107,317 1,069,233,365,840,418 7 Cons., Property & Real Estate 364.382 369.849 359.100 362.960 -1.422 95 11,558,226,334 2,064,391,821,469 290,584 348,934,415,796,771 8 Infrastruc., Utility & Trans. 970.914 983.215 954.762 955.722 -15.192 79 4,958,788,276 2,285,379,729,400 190,539 674,439,885,877,035 9 Finance 1295.026 1317.323 1293.437 1297.348 2.322 93 2,599,181,195 5,017,096,421,319 221,618 2,444,035,269,803,093 10 Trade & Service 675.818 686.655 678.966 683.685 7.867 174 3,101,385,181 2,258,441,228,366 157,130 607,776,598,607,229 11 Manufacture 1309.037 1319.933 1292.482 1293.772 -15.265 193 3,234,045,371 3,405,482,492,566 324,035 2,072,326,837,534,571 12 LQ45 907.882 922.829 903.361 903.460 -4.422 45 3,537,625,153 10,424,891,054,979 511,945 4,133,882,952,692,769 13 Jakarta Islamic Index 611.564 618.172 604.576 604.859 -6.705 30 2,337,482,749 5,510,534,287,655 307,501 2,138,111,937,846,710 14 Main Board Index 1586.580 1607.837 1575.378 1578.723 -7.857 341 23,072,615,468 15,296,665,150,900 1,194,938 5,772,337,885,513,155 15 Development Board Index 1035.293 1043.362 1034.965 1039.523 4.230 364 11,902,184,505 2,860,284,301,086 213,772 826,816,471,232,124 16 KOMPAS100 1161.892 1178.851 1153.294 1155.023 -6.869 100 9,310,726,675 13,407,354,179,909 850,685 4,868,803,019,249,732 17 BISNIS-27 506.098 513.421 503.107 503.107 -2.991 27 1,959,858,295 7,967,165,477,899 355,176 3,552,570,036,664,500 18 PEFINDO25 Index 310.515 317.623 307.972 310.113 -0.402 25 1,983,321,715 1,082,278,818,105 146,944 198,756,916,441,413 19 SRI-KEHATI Index 364.469 370.180 362.507 362.507 -1.962 25 5,320,220,091 7,897,753,422,019 390,697 3,101,006,282,739,481 20 Indeks Saham Syariah Indonesia 166.986 168.751 165.433 165.745 -1.241 451 24,580,331,855 10,237,056,993,209 972,685 3,375,549,206,257,554 21 Indeks IDX30 494.279 502.496 492.322 492.322 -1.957 30 2,672,629,297 9,056,191,201,309 415,373 3,824,745,749,251,655 22 Indeks infobank15 978.195 998.030 977.458 979.670 1.475 15 698,994,865 3,956,761,836,189 136,806 1,952,853,147,701,325 23 SMinfra18 285.156 291.685 285.621 286.549 1.393 18 1,957,268,705 5,704,799,653,389 248,339 1,730,751,362,617,671 24 Indeks MNC36 318.650 323.433 316.321 316.411 -2.239 36 3,801,757,375 9,555,074,858,299 466,172 3,841,152,617,521,746 25 Indeks Investor33 426.909 433.098 423.592 423.592 -3.317 33 2,734,906,888 8,269,552,257,024 378,572 3,441,341,823,713,032 26 Pefindo I-Grade 166.318 169.201 165.912 166.189 -0.129 30 2,717,833,140 6,962,136,043,094 323,071 2,828,081,916,583,483 27 IDX SMC Composite 242.747 245.418 241.045 242.127 -0.620 330 29,585,952,224 10,272,382,119,761 949,963 2,635,628,872,267,406 28 IDX SMC Liquid 296.284 300.700 291.852 293.644 -2.640 54 5,287,902,263 4,835,219,132,540 408,980 1,008,440,314,378,396 29 IDX High Dividend 20 440.988 450.098 439.595 440.080 -0.908 20 1,931,160,751 7,850,731,363,809 341,223 3,385,274,154,825,540 30 IDX BUMN20 362.653 371.463 362.603 363.759 1.106 20 3,336,883,066 5,835,546,327,884 301,479 1,570,964,777,965,119 31 Jakarta Islamic Index 70 209.726 212.278 207.358 207.745 -1.981 70 13,736,277,257 8,386,089,662,763 674,478 2,580,847,277,726,462 32 Indeks IDX80 129.716 131.821 128.959 129.082 -0.634 80 7,634,644,171 12,477,281,115,229 752,712 4,653,818,499,572,127 33 IDX Value30 122.829 126.085 122.755 123.610 0.781 30 3,225,416,598 4,121,103,562,945 265,985 809,943,701,357,383 34 IDX Growth30 134.441 136.273 133.223 133.243 -1.198 30 1,901,990,105 5,379,881,159,004 272,431 2,533,188,674,103,885 35 IDX Quality30 143.821 146.433 143.633 143.762 -0.059 30 2,318,667,394 7,054,531,491,439 329,547 3,374,412,050,036,335 --------------------------------------------------------------------------------------------------------------------------------------------------------------