IDX INDEX LIST ------------------ DATE: Tuesday, 01 December 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 5612.415 5736.319 5594.278 5724.742 112.327 705 24,443,431,563 16,466,481,011,037 1,160,324 6,657,435,076,672,615 2 Agriculture 1317.058 1331.427 1285.537 1326.214 9.156 24 444,909,986 208,802,748,068 25,026 84,956,241,994,925 3 Mining 1674.088 1706.573 1641.642 1679.701 5.613 47 5,032,919,654 2,513,665,728,158 208,913 390,201,357,601,326 4 Basic Industry and Chemicals 863.286 890.706 864.116 890.685 27.399 80 966,703,841 1,215,836,174,977 92,206 716,049,742,092,691 5 Miscellanous Industry 958.275 995.700 969.800 995.700 37.425 53 1,087,513,404 859,239,723,014 55,035 303,453,237,632,610 6 Consumer Goods 1839.376 1868.710 1835.292 1858.130 18.754 60 672,836,761 1,303,335,929,905 87,885 1,069,987,594,534,215 7 Cons., Property & Real Estate 372.398 378.500 368.148 377.178 4.780 95 5,403,944,169 1,299,075,329,330 179,185 362,606,581,328,132 8 Infrastruc., Utility & Trans. 945.008 966.299 927.625 949.413 4.405 79 4,781,176,896 2,987,422,421,961 208,541 669,993,060,076,470 9 Finance 1259.171 1298.118 1260.541 1294.773 35.602 93 2,035,035,104 4,513,219,619,742 189,640 2,444,582,567,673,344 10 Trade & Service 681.109 692.491 678.098 692.491 11.382 174 4,018,391,748 1,565,883,335,882 113,893 615,604,693,738,902 11 Manufacture 1276.486 1304.092 1277.886 1304.092 27.606 193 2,727,054,006 3,378,411,827,896 235,126 2,089,490,574,259,516 12 LQ45 883.061 908.569 879.503 904.834 21.773 45 3,814,936,540 10,671,617,548,850 482,220 4,140,607,488,258,807 13 Jakarta Islamic Index 597.802 608.232 592.629 607.336 9.534 30 2,349,771,286 5,398,315,217,125 285,605 1,983,369,559,239,785 14 Main Board Index 1552.457 1591.405 1547.197 1587.289 34.832 341 16,748,813,160 14,751,207,056,956 1,008,578 5,809,255,961,206,671 15 Development Board Index 1062.360 1068.206 1059.295 1066.465 4.105 364 7,694,618,403 1,715,273,954,081 151,746 848,179,115,465,944 16 KOMPAS100 1134.883 1165.439 1130.650 1162.400 27.517 100 8,945,594,015 13,385,906,034,724 783,006 4,899,902,592,887,388 17 BISNIS-27 491.129 504.640 489.994 503.122 11.993 27 2,227,214,001 7,943,930,912,212 329,792 3,552,681,719,168,775 18 PEFINDO25 Index 308.232 317.901 307.985 317.232 9.000 25 1,395,145,177 790,486,677,943 98,625 203,319,785,126,690 19 SRI-KEHATI Index 352.482 362.921 351.603 361.444 8.962 25 1,778,966,465 6,739,788,084,996 264,515 3,142,635,432,811,045 20 Indeks Saham Syariah Indonesia 165.112 167.649 164.000 167.540 2.428 421 14,220,748,767 8,422,801,743,047 690,178 3,155,739,638,191,005 21 Indeks IDX30 478.794 493.474 477.340 491.004 12.210 30 2,955,818,553 9,015,779,623,597 384,412 3,815,679,225,687,795 22 Indeks infobank15 946.800 979.261 947.197 976.214 29.414 15 593,186,347 3,357,607,472,378 110,752 1,945,965,147,211,810 23 SMinfra18 281.756 289.576 279.117 287.626 5.870 18 2,035,331,123 5,587,793,218,952 236,404 1,725,027,086,919,300 24 Indeks MNC36 308.511 317.384 307.455 315.598 7.087 36 3,765,035,358 9,437,814,483,701 421,572 3,831,286,378,328,250 25 Indeks Investor33 412.464 424.435 411.431 422.656 10.192 33 2,995,117,303 8,537,562,061,358 389,938 3,607,290,814,070,272 26 Pefindo I-Grade 161.886 166.798 161.301 166.255 4.369 30 2,263,991,990 6,191,935,301,556 267,304 2,828,339,401,379,211 27 IDX SMC Composite 243.691 247.511 242.333 247.380 3.689 330 17,835,520,399 8,943,323,825,053 789,487 2,692,824,328,773,702 28 IDX SMC Liquid 294.252 301.054 291.574 301.054 6.802 54 5,284,116,074 5,501,472,139,338 418,961 1,033,886,513,742,737 29 IDX High Dividend 20 432.126 445.006 429.449 441.973 9.847 20 2,321,353,491 7,770,832,790,290 311,022 3,379,236,238,809,765 30 IDX BUMN20 355.426 367.573 352.508 364.991 9.565 20 2,875,855,253 5,537,637,343,923 264,741 1,563,076,264,260,522 31 Jakarta Islamic Index 70 206.187 209.965 204.505 209.626 3.439 70 4,223,757,794 7,007,974,510,822 456,828 2,405,076,075,778,149 32 Indeks IDX80 126.714 130.199 126.172 129.735 3.021 80 6,516,132,256 12,174,085,643,208 645,512 4,675,270,529,320,213 33 IDX Value30 122.487 127.112 121.879 127.096 4.609 30 2,610,171,906 3,766,929,863,424 224,543 829,979,201,169,600 34 IDX Growth30 131.028 133.863 129.838 133.352 2.324 30 2,129,935,405 5,416,420,127,569 259,797 2,528,864,763,292,493 35 IDX Quality30 139.823 144.044 139.513 143.512 3.689 30 2,053,555,771 6,496,313,965,707 279,400 3,368,106,849,677,530 --------------------------------------------------------------------------------------------------------------------------------------------------------------