IDX INDEX LIST ------------------ DATE: Monday, 30 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 5783.335 5798.292 5563.862 5612.415 -170.920 705 35,316,049,603 32,823,282,870,072 1,683,446 6,526,740,155,146,893 2 Agriculture 1288.611 1350.638 1287.137 1317.058 28.447 24 1,657,260,722 570,932,807,380 63,831 84,369,687,951,940 3 Mining 1677.462 1724.757 1638.284 1674.088 -3.374 47 7,751,954,801 5,943,792,979,501 333,676 388,897,224,416,880 4 Basic Industry and Chemicals 892.075 895.503 853.896 863.286 -28.789 80 1,184,159,004 1,563,695,890,563 110,481 694,023,096,151,698 5 Miscellanous Industry 997.322 1002.299 943.859 958.275 -39.047 53 706,541,303 1,810,618,855,524 72,615 292,047,633,491,615 6 Consumer Goods 1888.601 1898.044 1824.128 1839.376 -49.225 60 1,522,594,887 3,286,921,459,677 157,498 1,059,187,679,841,384 7 Cons., Property & Real Estate 378.502 385.531 369.177 372.398 -6.104 95 6,353,125,429 2,025,985,888,856 239,327 358,011,331,260,069 8 Infrastruc., Utility & Trans. 994.695 997.811 942.083 945.008 -49.687 79 10,242,682,231 7,041,519,838,900 242,042 666,881,627,314,103 9 Finance 1302.222 1302.571 1245.719 1259.171 -43.051 93 2,869,551,634 7,960,521,549,235 281,008 2,377,835,654,638,467 10 Trade & Service 697.347 698.059 678.037 681.109 -16.238 174 3,028,179,592 2,619,293,600,436 182,968 605,486,220,080,737 11 Manufacture 1316.049 1321.262 1264.195 1276.486 -39.563 193 3,413,295,194 6,661,236,205,764 340,594 2,045,258,409,484,697 12 LQ45 920.112 921.257 872.239 883.061 -37.051 45 9,865,018,772 24,910,194,216,979 793,089 4,043,103,378,981,734 13 Jakarta Islamic Index 620.069 621.830 591.022 597.802 -22.267 30 5,355,814,776 13,172,566,777,943 503,187 2,113,168,715,297,760 14 Main Board Index 1606.460 1611.084 1537.882 1552.457 -54.003 341 27,137,144,128 29,004,441,129,106 1,487,828 5,681,838,867,501,259 15 Development Board Index 1064.040 1069.768 1057.087 1062.360 -1.680 364 8,178,905,475 3,818,841,740,966 195,618 844,901,287,645,634 16 KOMPAS100 1177.297 1180.325 1122.367 1134.883 -42.414 100 16,599,149,501 28,888,186,704,438 1,210,870 4,783,905,897,184,956 17 BISNIS-27 510.175 510.821 485.930 491.129 -19.046 27 7,263,445,880 20,516,109,387,911 583,996 3,467,991,183,230,800 18 PEFINDO25 Index 316.867 318.946 306.665 308.232 -8.635 25 1,737,958,097 1,044,376,519,751 134,615 197,551,258,365,320 19 SRI-KEHATI Index 366.206 366.419 348.493 352.482 -13.724 25 4,047,466,458 13,500,384,302,591 470,100 3,015,255,821,364,501 20 Indeks Saham Syariah Indonesia 169.797 170.450 163.624 165.112 -4.685 451 23,460,575,919 18,781,423,167,347 1,138,554 3,362,663,040,354,961 21 Indeks IDX30 499.932 500.286 473.107 478.794 -21.138 30 7,665,762,865 20,789,189,609,131 634,794 3,723,547,158,301,825 22 Indeks infobank15 983.467 983.160 935.226 946.800 -36.667 15 969,935,499 6,527,269,220,684 163,032 1,887,331,580,080,875 23 SMinfra18 295.490 295.477 277.896 281.756 -13.734 18 5,570,602,173 12,226,775,847,190 375,970 1,681,485,500,437,557 24 Indeks MNC36 321.125 321.521 305.293 308.511 -12.614 36 9,939,413,823 23,266,735,420,019 711,205 3,745,247,413,235,687 25 Indeks Investor33 429.105 429.777 408.214 412.464 -16.641 33 4,446,331,432 15,850,484,078,621 584,000 3,350,941,618,401,381 26 Pefindo I-Grade 168.858 168.927 159.855 161.886 -6.972 30 3,762,471,252 11,639,598,147,017 415,209 2,752,935,645,294,995 27 IDX SMC Composite 248.411 250.000 241.722 243.691 -4.720 330 25,734,289,448 15,183,931,985,670 1,087,806 2,652,663,355,151,738 28 IDX SMC Liquid 303.864 306.151 289.986 294.252 -9.612 54 7,918,849,368 10,187,286,341,720 597,126 1,010,526,342,501,874 29 IDX High Dividend 20 450.262 450.855 426.366 432.126 -18.136 20 6,494,845,078 18,220,610,043,042 528,941 3,297,891,041,379,740 30 IDX BUMN20 373.781 373.851 350.074 355.426 -18.355 20 4,094,581,482 8,948,000,559,755 394,679 1,522,744,699,500,788 31 Jakarta Islamic Index 70 213.196 214.062 203.872 206.187 -7.009 70 11,636,684,136 16,432,429,233,787 831,091 2,561,493,109,703,106 32 Indeks IDX80 131.904 132.136 125.198 126.714 -5.190 80 13,599,390,360 27,249,161,118,594 1,042,977 4,566,440,287,684,396 33 IDX Value30 127.988 128.554 120.435 122.487 -5.501 30 3,609,152,224 6,508,005,223,707 354,678 798,415,494,696,103 34 IDX Growth30 136.463 136.833 129.947 131.028 -5.435 30 6,349,404,833 14,901,572,014,370 441,205 2,472,673,395,852,171 35 IDX Quality30 146.101 146.192 138.617 139.823 -6.278 30 4,026,786,442 13,515,491,719,487 463,950 3,284,042,605,223,835 --------------------------------------------------------------------------------------------------------------------------------------------------------------