IDX INDEX LIST ------------------ DATE: Friday, 27 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 5759.916 5795.836 5745.885 5783.335 23.419 705 32,481,034,607 16,675,058,084,654 1,190,484 6,719,797,351,653,837 2 Agriculture 1231.325 1293.109 1231.325 1288.611 57.286 24 1,078,754,136 403,219,120,790 43,918 82,547,444,652,640 3 Mining 1637.002 1684.062 1643.265 1677.462 40.460 47 5,383,298,462 2,101,442,012,182 159,365 389,679,155,651,776 4 Basic Industry and Chemicals 895.382 901.355 889.083 892.075 -3.307 80 1,813,334,674 1,384,766,320,312 108,455 717,167,422,194,720 5 Miscellanous Industry 1009.041 1018.562 992.886 997.322 -11.719 53 495,860,941 809,217,029,770 53,586 303,947,768,435,454 6 Consumer Goods 1874.319 1891.385 1868.596 1888.601 14.282 60 766,902,862 1,235,708,960,444 101,837 1,086,894,979,869,421 7 Cons., Property & Real Estate 368.617 378.571 367.560 378.502 9.885 95 7,943,582,425 1,761,130,922,083 240,671 363,874,302,236,215 8 Infrastruc., Utility & Trans. 987.173 999.657 982.249 994.695 7.522 79 4,755,659,968 2,576,691,920,041 176,134 701,945,195,303,336 9 Finance 1307.148 1314.306 1299.447 1302.222 -4.926 93 2,786,867,215 4,191,761,142,472 168,137 2,453,819,198,410,814 10 Trade & Service 690.456 698.300 688.558 697.347 6.891 174 7,456,773,924 2,211,120,656,560 138,381 619,921,884,899,461 11 Manufacture 1314.807 1323.468 1308.600 1316.049 1.242 193 3,076,098,477 3,429,692,310,526 263,878 2,108,010,170,499,595 12 LQ45 920.779 926.370 916.988 920.112 -0.667 45 3,533,177,852 9,369,777,095,302 436,693 4,203,650,084,472,820 13 Jakarta Islamic Index 619.114 623.221 614.752 620.069 0.955 30 2,027,034,869 4,820,195,742,097 257,732 2,191,878,240,479,380 14 Main Board Index 1601.160 1611.142 1596.833 1606.460 5.300 341 17,497,220,045 13,741,092,887,416 982,291 5,873,527,654,099,304 15 Development Board Index 1054.234 1064.112 1051.060 1064.040 9.806 364 14,983,814,562 2,933,965,197,238 208,193 846,269,697,554,533 16 KOMPAS100 1175.825 1182.711 1171.119 1177.297 1.472 100 9,060,686,653 12,168,499,615,039 738,805 4,962,691,594,327,511 17 BISNIS-27 511.575 514.262 508.786 510.175 -1.400 27 2,194,129,233 7,161,138,535,202 324,009 3,602,481,687,312,825 18 PEFINDO25 Index 313.689 319.179 313.023 316.867 3.178 25 1,400,702,370 814,718,085,704 110,712 203,085,694,374,184 19 SRI-KEHATI Index 368.014 369.808 365.316 366.206 -1.808 25 3,182,467,326 5,704,330,404,577 264,614 3,132,649,369,486,659 20 Indeks Saham Syariah Indonesia 168.725 170.295 168.072 169.797 1.072 451 18,763,157,787 9,102,319,363,603 787,888 3,458,092,755,295,522 21 Indeks IDX30 501.412 504.288 498.393 499.932 -1.480 30 2,726,481,668 7,819,786,769,397 336,183 3,877,299,066,211,525 22 Indeks infobank15 989.895 996.014 982.392 983.467 -6.428 15 394,906,236 2,664,274,454,078 84,895 1,960,422,004,574,000 23 SMinfra18 292.004 296.139 290.736 295.490 3.486 18 2,082,024,103 4,578,830,225,026 208,758 1,768,696,311,540,845 24 Indeks MNC36 321.923 323.734 320.168 321.125 -0.798 36 3,537,664,895 8,140,713,142,453 384,231 3,898,381,582,218,240 25 Indeks Investor33 430.473 432.620 427.565 429.105 -1.368 33 2,069,277,034 6,299,205,671,422 291,254 3,486,135,192,193,288 26 Pefindo I-Grade 169.662 170.494 168.600 168.858 -0.804 30 1,960,105,901 5,248,533,344,255 217,534 2,867,214,979,567,611 27 IDX SMC Composite 244.641 248.411 244.828 248.411 3.770 330 22,290,921,432 9,276,678,360,405 803,634 2,704,046,911,806,037 28 IDX SMC Liquid 299.216 304.469 299.264 303.864 4.648 54 4,642,127,398 4,902,804,242,117 376,522 1,043,535,578,621,170 29 IDX High Dividend 20 450.213 453.184 448.420 450.262 0.049 20 2,114,152,940 6,378,735,770,472 270,872 3,428,810,988,809,265 30 IDX BUMN20 371.622 374.979 369.954 373.781 2.159 20 2,285,847,487 4,077,009,645,755 198,001 1,602,824,011,813,534 31 Jakarta Islamic Index 70 212.184 214.117 210.981 213.196 1.012 70 9,145,724,954 7,385,149,936,552 546,927 2,648,568,221,526,768 32 Indeks IDX80 131.739 132.549 131.227 131.904 0.165 80 6,956,474,795 11,169,604,672,618 627,684 4,738,335,616,473,337 33 IDX Value30 126.958 128.366 126.226 127.988 1.030 30 2,132,967,138 3,041,954,951,908 189,868 834,715,032,193,648 34 IDX Growth30 135.832 136.918 135.522 136.463 0.631 30 2,476,177,612 5,677,008,958,506 268,533 2,571,953,119,575,605 35 IDX Quality30 146.619 147.445 145.685 146.101 -0.518 30 1,544,229,317 5,066,809,991,853 247,721 3,418,113,941,660,960 --------------------------------------------------------------------------------------------------------------------------------------------------------------