IDX INDEX LIST ------------------ DATE: Friday, 04 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 5822.942 5823.324 5775.570 5810.483 -12.459 705 19,620,451,798 13,051,057,678,037 1,033,512 6,757,088,738,667,019 2 Agriculture 1382.205 1380.728 1340.099 1349.078 -33.127 24 399,954,451 250,293,097,525 24,582 86,420,868,101,151 3 Mining 1746.787 1766.531 1739.100 1757.336 10.549 47 4,983,530,240 2,219,362,767,260 188,821 408,236,321,958,291 4 Basic Industry and Chemicals 904.323 906.495 896.109 905.302 0.979 80 742,585,119 957,418,753,670 79,876 727,800,861,602,860 5 Miscellanous Industry 1008.199 1021.220 997.763 1017.388 9.189 53 408,600,298 495,755,938,428 33,450 310,063,071,925,903 6 Consumer Goods 1877.536 1884.091 1867.334 1875.745 -1.791 60 652,412,593 1,351,969,487,380 100,182 1,080,131,149,830,788 7 Cons., Property & Real Estate 385.659 386.475 380.185 381.217 -4.442 95 3,231,345,940 991,510,802,432 157,625 366,488,450,017,158 8 Infrastruc., Utility & Trans. 968.238 966.999 954.242 963.016 -5.222 79 3,119,743,308 1,792,537,939,829 163,525 679,890,373,060,810 9 Finance 1314.749 1313.479 1299.437 1308.754 -5.995 93 3,551,527,791 3,388,060,508,962 156,780 2,470,805,652,305,782 10 Trade & Service 703.520 706.608 700.106 705.473 1.953 174 2,530,752,058 1,604,148,382,551 128,671 627,251,989,864,276 11 Manufacture 1320.286 1323.965 1311.679 1321.882 1.596 193 1,803,598,010 2,805,144,179,478 213,508 2,117,995,083,359,551 12 LQ45 921.176 920.495 910.436 916.249 -4.927 45 2,488,058,980 7,102,169,333,245 358,499 4,192,186,867,613,950 13 Jakarta Islamic Index 616.286 617.512 611.209 615.810 -0.476 30 1,787,051,757 4,443,806,910,345 244,683 2,011,043,083,549,450 14 Main Board Index 1613.764 1613.651 1598.916 1607.652 -6.112 341 11,989,979,048 10,954,361,742,967 815,032 5,883,869,455,532,244 15 Development Board Index 1088.192 1097.993 1086.298 1097.993 9.801 364 7,630,472,750 2,096,695,935,070 218,480 873,219,283,134,775 16 KOMPAS100 1185.605 1185.166 1173.144 1180.639 -4.966 100 6,776,124,688 9,903,719,561,872 643,761 4,976,784,861,972,326 17 BISNIS-27 509.396 509.064 503.868 506.678 -2.718 27 1,595,012,322 5,364,453,084,992 247,527 3,577,788,568,826,600 18 PEFINDO25 Index 318.369 318.479 312.678 314.234 -4.135 25 1,522,445,923 767,751,322,548 100,046 201,398,379,020,923 19 SRI-KEHATI Index 366.856 366.515 362.740 364.360 -2.496 25 1,013,693,971 3,984,543,459,763 188,129 3,167,986,379,713,225 20 Indeks Saham Syariah Indonesia 170.173 170.383 168.972 169.915 -0.258 421 9,660,724,365 7,458,714,057,663 678,247 3,200,582,251,633,615 21 Indeks IDX30 498.880 498.409 493.046 496.117 -2.763 30 1,870,069,477 5,828,502,594,947 272,570 3,855,184,594,904,180 22 Indeks infobank15 993.498 992.231 978.197 984.259 -9.239 15 397,651,986 1,999,882,702,578 78,519 1,962,000,307,801,895 23 SMinfra18 296.861 297.566 293.034 295.786 -1.075 18 1,199,118,048 3,477,493,139,649 179,226 1,755,217,370,030,910 24 Indeks MNC36 320.851 320.716 317.407 319.024 -1.827 36 2,521,499,758 6,032,931,290,872 307,747 3,872,880,389,759,355 25 Indeks Investor33 428.541 428.281 423.998 426.033 -2.508 33 1,828,169,800 5,340,113,862,241 269,745 3,636,110,927,610,412 26 Pefindo I-Grade 169.852 169.542 167.372 168.498 -1.354 30 1,464,819,289 3,958,065,804,129 199,959 2,862,003,252,733,879 27 IDX SMC Composite 252.052 252.929 250.372 252.929 0.877 330 15,095,162,667 8,023,482,810,380 684,202 2,753,639,193,901,523 28 IDX SMC Liquid 309.347 310.271 305.180 309.583 0.236 54 3,755,735,417 4,468,624,948,180 346,006 1,063,177,859,105,289 29 IDX High Dividend 20 449.517 449.515 444.270 447.681 -1.836 20 1,451,007,264 4,782,848,038,082 223,355 3,416,259,791,175,100 30 IDX BUMN20 376.263 375.872 370.511 373.135 -3.128 20 2,127,531,290 3,689,352,134,651 220,151 1,588,078,916,567,522 31 Jakarta Islamic Index 70 212.951 213.210 211.004 212.617 -0.334 70 3,269,653,211 5,825,874,233,558 402,649 2,439,493,302,798,387 32 Indeks IDX80 132.065 131.986 130.628 131.660 -0.405 80 4,978,370,529 8,849,198,096,772 532,437 4,742,456,791,040,728 33 IDX Value30 130.911 132.606 129.735 132.371 1.460 30 2,488,768,976 3,352,247,973,650 210,250 863,909,032,029,586 34 IDX Growth30 135.508 135.463 133.906 134.520 -0.988 30 1,467,470,179 3,648,510,778,842 187,706 2,547,324,690,370,713 35 IDX Quality30 145.713 145.483 143.830 144.578 -1.135 30 1,434,625,109 4,185,916,579,723 212,981 3,392,834,103,692,855 --------------------------------------------------------------------------------------------------------------------------------------------------------------