IDX INDEX LIST ------------------ DATE: Thursday, 03 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 5813.987 5853.156 5797.013 5822.942 8.955 705 33,314,394,169 19,638,573,879,350 1,275,037 6,771,708,944,211,418 2 Agriculture 1331.394 1392.371 1330.658 1382.205 50.811 24 510,860,326 248,227,961,560 31,281 88,542,970,591,385 3 Mining 1724.315 1760.953 1732.495 1746.787 22.472 47 8,083,595,440 3,396,925,505,904 257,859 405,785,745,317,787 4 Basic Industry and Chemicals 905.439 912.898 898.562 904.323 -1.116 80 1,593,586,334 1,020,983,890,745 112,659 727,014,165,022,865 5 Miscellanous Industry 1021.855 1026.702 1004.714 1008.199 -13.656 53 703,660,091 556,865,560,228 45,076 307,262,485,008,737 6 Consumer Goods 1888.565 1900.232 1868.534 1877.536 -11.029 60 1,173,923,783 1,863,123,328,091 151,711 1,081,162,367,064,169 7 Cons., Property & Real Estate 385.166 388.605 383.421 385.659 0.493 95 5,012,839,482 1,670,397,924,870 202,709 370,761,403,470,260 8 Infrastruc., Utility & Trans. 969.573 978.430 960.474 968.238 -1.335 79 8,624,368,203 2,543,876,473,512 165,352 683,576,820,133,805 9 Finance 1306.634 1319.151 1306.451 1314.749 8.115 93 3,923,961,447 6,793,617,513,937 184,339 2,482,087,407,208,012 10 Trade & Service 704.859 710.170 701.084 703.520 -1.339 174 3,687,599,063 1,544,555,720,503 124,051 625,515,580,394,398 11 Manufacture 1327.407 1335.431 1314.667 1320.286 -7.121 193 3,471,170,208 3,440,972,779,064 309,446 2,115,439,017,095,771 12 LQ45 922.358 929.724 917.157 921.176 -1.182 45 3,640,699,084 9,682,897,691,009 457,465 4,213,739,585,272,026 13 Jakarta Islamic Index 620.021 625.219 614.436 616.286 -3.735 30 2,284,933,171 4,993,194,938,273 296,823 2,012,599,071,658,215 14 Main Board Index 1613.529 1625.197 1606.895 1613.764 0.235 341 22,935,584,022 15,412,094,330,066 1,094,858 5,906,266,295,778,229 15 Development Board Index 1076.273 1088.192 1076.838 1088.192 11.919 364 10,378,810,147 4,226,479,549,284 180,179 865,442,648,433,189 16 KOMPAS100 1185.795 1195.208 1179.980 1185.605 -0.190 100 10,548,557,608 13,550,234,048,349 848,363 4,997,719,222,321,202 17 BISNIS-27 510.733 514.334 507.603 509.396 -1.337 27 1,655,765,901 6,183,308,176,325 274,776 3,596,977,428,772,450 18 PEFINDO25 Index 321.335 322.658 316.778 318.369 -2.966 25 2,306,870,246 838,733,899,163 122,633 204,048,880,838,793 19 SRI-KEHATI Index 367.139 369.974 365.551 366.856 -0.283 25 1,378,679,501 5,593,326,785,965 243,387 3,189,685,891,771,710 20 Indeks Saham Syariah Indonesia 170.543 171.707 169.591 170.173 -0.370 421 13,633,168,462 8,827,526,911,314 778,818 3,205,433,130,299,218 21 Indeks IDX30 499.800 503.452 496.856 498.880 -0.920 30 2,715,796,826 7,865,882,792,133 354,374 3,876,616,136,150,690 22 Indeks infobank15 988.482 997.034 988.702 993.498 5.016 15 485,395,094 2,886,353,898,190 82,365 1,980,419,016,084,145 23 SMinfra18 295.407 298.780 294.502 296.861 1.454 18 2,030,804,827 4,976,692,913,262 221,229 1,771,431,905,354,290 24 Indeks MNC36 321.576 323.979 319.544 320.851 -0.725 36 3,391,342,011 8,259,502,889,731 385,321 3,895,059,067,261,320 25 Indeks Investor33 429.242 432.262 426.870 428.541 -0.701 33 3,423,805,529 7,879,658,113,677 380,933 3,657,513,162,047,088 26 Pefindo I-Grade 169.305 170.697 168.891 169.852 0.547 30 2,590,727,350 5,832,287,768,737 259,603 2,885,926,094,830,989 27 IDX SMC Composite 250.881 252.959 250.994 252.052 1.171 330 27,810,062,837 13,126,259,631,083 879,617 2,744,081,157,420,206 28 IDX SMC Liquid 309.077 312.428 308.338 309.347 0.270 54 6,110,115,458 6,451,701,876,823 457,668 1,062,367,479,115,193 29 IDX High Dividend 20 450.500 454.451 447.854 449.517 -0.983 20 1,757,700,833 6,406,191,665,641 276,903 3,434,961,498,106,480 30 IDX BUMN20 374.254 380.169 373.900 376.263 2.009 20 4,044,686,275 5,880,501,904,265 322,495 1,606,592,031,970,053 31 Jakarta Islamic Index 70 214.017 215.728 212.331 212.951 -1.066 70 4,933,540,490 7,323,209,083,338 516,971 2,443,321,125,151,529 32 Indeks IDX80 132.380 133.420 131.555 132.065 -0.315 80 7,192,997,026 12,028,615,954,229 679,092 4,762,652,347,439,872 33 IDX Value30 131.098 132.968 130.662 130.911 -0.187 30 2,965,774,426 3,257,245,063,175 229,534 853,141,278,384,728 34 IDX Growth30 135.455 136.620 134.725 135.508 0.053 30 1,851,692,796 4,687,894,130,918 218,653 2,571,221,651,492,904 35 IDX Quality30 146.053 147.149 145.019 145.713 -0.340 30 1,582,462,462 5,491,311,266,294 252,470 3,419,448,857,022,805 --------------------------------------------------------------------------------------------------------------------------------------------------------------