IDX INDEX LIST ------------------ DATE: Thursday, 26 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 5679.247 5759.916 5669.664 5759.916 80.669 705 26,237,206,755 13,427,701,392,253 1,064,489 6,692,559,670,315,778 2 Agriculture 1232.374 1247.071 1229.826 1231.325 -1.049 24 409,526,400 107,045,491,300 18,848 78,877,755,194,221 3 Mining 1604.369 1637.002 1614.798 1637.002 32.633 47 7,084,894,961 1,995,686,574,472 178,580 380,276,452,178,846 4 Basic Industry and Chemicals 871.270 895.382 870.792 895.382 24.112 80 734,894,939 996,281,352,970 77,463 719,825,529,582,815 5 Miscellanous Industry 993.070 1012.478 986.908 1009.041 15.971 53 823,408,089 983,268,458,826 76,870 307,519,162,057,622 6 Consumer Goods 1857.912 1880.023 1856.662 1874.319 16.407 60 595,623,084 873,977,643,800 77,423 1,078,675,729,686,855 7 Cons., Property & Real Estate 362.960 368.803 361.432 368.617 5.657 95 7,041,006,162 1,383,929,805,868 205,406 354,375,378,581,778 8 Infrastruc., Utility & Trans. 955.722 989.779 955.127 987.173 31.451 79 4,559,195,039 2,475,874,593,206 167,232 696,634,108,291,483 9 Finance 1297.348 1307.940 1288.539 1307.148 9.800 93 1,800,990,178 3,069,922,826,415 136,846 2,462,579,829,830,761 10 Trade & Service 683.685 690.456 685.743 690.456 6.771 174 3,187,667,903 1,541,714,645,396 125,821 613,795,724,911,397 11 Manufacture 1293.772 1314.807 1294.047 1314.807 21.035 193 2,153,926,112 2,853,527,455,596 231,756 2,106,020,421,327,292 12 LQ45 903.460 920.779 900.956 920.779 17.319 45 2,983,193,654 8,154,725,571,912 353,096 4,205,652,043,678,542 13 Jakarta Islamic Index 604.859 619.114 605.744 619.114 14.255 30 1,910,662,639 4,598,777,773,880 203,580 2,188,501,612,701,890 14 Main Board Index 1578.723 1601.160 1575.584 1601.160 22.437 341 15,787,978,341 11,555,607,164,021 833,657 5,854,069,260,930,213 15 Development Board Index 1039.523 1054.234 1039.441 1054.234 14.711 364 10,449,228,414 1,872,094,228,232 230,832 838,490,409,385,565 16 KOMPAS100 1155.023 1175.825 1152.406 1175.825 20.802 100 6,332,814,339 9,986,572,830,323 563,959 4,956,491,242,458,193 17 BISNIS-27 503.107 511.575 501.344 511.575 8.468 27 1,890,042,044 6,369,011,473,126 254,047 3,612,369,653,202,650 18 PEFINDO25 Index 310.113 314.939 310.344 313.689 3.576 25 1,021,970,611 565,628,653,605 81,303 201,048,493,427,214 19 SRI-KEHATI Index 362.507 368.014 360.806 368.014 5.507 25 2,386,444,723 5,339,466,601,693 216,482 3,148,113,856,889,404 20 Indeks Saham Syariah Indonesia 165.745 168.725 165.985 168.725 2.980 451 16,501,432,167 7,719,443,999,892 681,028 3,436,245,333,540,601 21 Indeks IDX30 492.322 501.412 490.706 501.412 9.090 30 2,199,584,738 6,794,746,417,856 273,150 3,887,421,881,848,025 22 Indeks infobank15 979.670 989.895 971.562 989.895 10.225 15 489,865,237 2,419,675,316,691 81,305 1,973,236,442,345,070 23 SMinfra18 286.549 292.004 286.925 292.004 5.455 18 1,815,321,492 4,649,257,664,839 182,088 1,766,294,223,079,590 24 Indeks MNC36 316.411 321.923 315.361 321.923 5.512 36 3,469,913,482 7,531,459,190,196 329,774 3,908,070,438,717,620 25 Indeks Investor33 423.592 430.473 421.898 430.473 6.881 33 1,894,875,858 5,904,439,250,590 231,609 3,497,251,144,700,008 26 Pefindo I-Grade 166.189 169.662 165.285 169.662 3.473 30 2,386,210,874 5,411,811,320,349 216,811 2,884,027,803,438,015 27 IDX SMC Composite 242.127 244.641 242.449 244.641 2.514 330 19,199,128,088 7,025,998,483,124 669,948 2,662,991,684,626,921 28 IDX SMC Liquid 293.644 299.216 294.481 299.216 5.572 54 3,501,378,055 3,788,596,450,799 292,415 1,027,573,697,715,294 29 IDX High Dividend 20 440.080 450.213 439.773 450.213 10.133 20 1,660,370,565 5,800,451,347,371 220,319 3,444,385,556,121,830 30 IDX BUMN20 363.759 372.182 363.207 371.622 7.863 20 1,877,227,215 4,383,472,616,610 175,612 1,603,415,615,383,442 31 Jakarta Islamic Index 70 207.745 212.184 208.138 212.184 4.439 70 6,560,665,811 6,075,202,675,738 391,593 2,636,005,776,185,203 32 Indeks IDX80 129.082 131.739 128.984 131.739 2.657 80 5,459,106,589 9,469,520,667,723 503,480 4,736,125,150,007,602 33 IDX Value30 123.610 127.044 124.165 126.958 3.348 30 2,212,189,802 3,157,710,312,202 179,629 830,826,203,471,183 34 IDX Growth30 133.243 135.832 132.659 135.832 2.589 30 1,796,002,240 4,547,452,399,823 198,608 2,572,216,792,627,683 35 IDX Quality30 143.762 146.619 143.388 146.619 2.857 30 2,029,160,016 5,518,632,287,636 231,323 3,429,427,310,505,875 --------------------------------------------------------------------------------------------------------------------------------------------------------------