IDX INDEX LIST ------------------ DATE: Wednesday, 02 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 5724.742 5813.987 5734.261 5813.987 89.245 705 24,130,463,659 16,398,149,604,313 1,200,586 6,761,515,679,016,175 2 Agriculture 1326.214 1338.815 1321.774 1331.394 5.180 24 364,526,523 156,195,554,500 17,876 85,288,066,883,678 3 Mining 1679.701 1725.335 1687.880 1724.315 44.614 47 4,946,624,766 3,128,823,335,396 214,497 400,566,609,842,249 4 Basic Industry and Chemicals 890.685 907.493 889.113 905.439 14.754 80 1,238,927,700 1,249,697,291,275 110,232 727,910,896,925,405 5 Miscellanous Industry 995.700 1024.654 999.206 1021.855 26.155 53 1,086,818,731 748,891,137,774 54,244 311,424,489,019,705 6 Consumer Goods 1858.130 1888.565 1858.062 1888.565 30.435 60 829,347,138 1,671,478,990,422 115,540 1,087,513,242,448,235 7 Cons., Property & Real Estate 377.178 385.166 376.663 385.166 7.988 95 5,683,668,746 1,657,600,197,701 210,542 370,286,065,184,514 8 Infrastruc., Utility & Trans. 949.413 969.597 950.575 969.573 20.160 79 3,307,979,244 2,277,986,091,559 169,726 684,358,972,707,741 9 Finance 1294.773 1308.846 1295.686 1306.634 11.861 93 4,274,633,118 3,893,719,084,112 200,095 2,467,461,873,705,687 10 Trade & Service 692.491 706.440 693.872 704.859 12.368 174 2,397,937,693 1,613,757,921,574 107,834 626,705,462,298,961 11 Manufacture 1304.092 1327.407 1305.478 1327.407 23.315 193 3,155,093,569 3,670,067,419,471 280,016 2,126,848,628,393,345 12 LQ45 904.834 922.358 905.941 922.358 17.524 45 3,838,553,774 9,638,979,170,919 460,615 4,220,429,252,583,581 13 Jakarta Islamic Index 607.336 620.318 607.401 620.021 12.685 30 2,657,688,601 5,786,750,239,737 305,569 2,024,794,716,939,045 14 Main Board Index 1587.289 1613.529 1589.277 1613.529 26.240 341 18,380,685,492 14,513,257,339,918 1,046,379 5,905,521,988,571,684 15 Development Board Index 1066.465 1076.388 1067.569 1076.273 9.808 364 5,749,778,167 1,884,892,264,395 154,207 855,993,690,444,491 16 KOMPAS100 1162.400 1185.795 1164.192 1185.795 23.395 100 10,666,080,062 13,234,691,554,088 799,711 4,998,521,717,053,940 17 BISNIS-27 503.122 510.733 503.646 510.733 7.611 27 1,734,613,287 6,153,951,290,176 266,358 3,606,419,875,048,125 18 PEFINDO25 Index 317.232 324.384 316.336 321.335 4.103 25 1,651,578,037 899,365,957,126 104,283 205,949,429,103,584 19 SRI-KEHATI Index 361.444 367.139 361.882 367.139 5.695 25 1,313,321,984 5,177,305,260,791 227,992 3,192,150,633,735,170 20 Indeks Saham Syariah Indonesia 167.540 170.543 167.754 170.543 3.003 421 12,080,566,417 9,207,670,022,642 725,323 3,212,416,039,421,034 21 Indeks IDX30 491.004 499.800 491.402 499.800 8.796 30 2,955,925,679 8,010,414,679,181 350,748 3,883,676,459,785,390 22 Indeks infobank15 976.214 988.852 975.828 988.482 12.268 15 374,635,848 2,228,279,136,249 77,003 1,970,418,797,995,725 23 SMinfra18 287.626 295.407 287.362 295.407 7.781 18 1,930,905,119 4,529,839,183,608 215,131 1,762,723,242,840,945 24 Indeks MNC36 315.598 321.576 316.155 321.576 5.978 36 4,017,766,665 8,462,846,993,408 390,199 3,903,850,986,888,255 25 Indeks Investor33 422.656 429.242 423.263 429.242 6.586 33 3,082,588,099 7,458,920,624,744 343,575 3,663,501,809,291,752 26 Pefindo I-Grade 166.255 169.305 166.492 169.305 3.050 30 2,828,472,588 5,722,795,599,098 261,142 2,877,160,430,631,537 27 IDX SMC Composite 247.380 251.134 247.699 250.881 3.501 330 19,413,963,219 10,387,796,111,981 849,756 2,731,170,208,818,974 28 IDX SMC Liquid 301.054 309.228 301.269 309.077 8.023 54 5,682,857,172 6,219,891,702,960 438,490 1,061,439,696,113,397 29 IDX High Dividend 20 441.973 450.500 442.400 450.500 8.527 20 1,757,457,583 6,025,067,987,121 254,966 3,439,986,005,806,640 30 IDX BUMN20 364.991 374.254 364.311 374.254 9.263 20 3,421,367,581 5,048,789,123,745 259,161 1,597,477,718,592,867 31 Jakarta Islamic Index 70 209.626 214.017 209.778 214.017 4.391 70 4,698,978,585 7,689,427,398,131 489,504 2,455,563,012,723,376 32 Indeks IDX80 129.735 132.380 129.836 132.380 2.645 80 6,987,436,686 11,610,953,754,098 650,051 4,766,820,937,630,717 33 IDX Value30 127.096 131.163 127.000 131.098 4.002 30 2,537,592,097 3,447,854,405,115 225,183 856,327,807,484,208 34 IDX Growth30 133.352 135.455 133.627 135.455 2.103 30 1,681,998,495 4,334,423,669,588 203,687 2,565,296,734,585,604 35 IDX Quality30 143.512 146.053 143.612 146.053 2.541 30 1,779,232,627 5,176,443,822,054 247,111 3,424,430,205,166,295 --------------------------------------------------------------------------------------------------------------------------------------------------------------