IDX INDEX LIST ------------------ DATE: Thursday, 28 November 2019 -------------------------------------------------------------------------------------------------------------------------------------------------------------- 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 6023.039 6036.828 5945.750 5953.060 -69.979 664 8,784,494,349 6,017,646,928,289 493,366 6,851,942,955,867,878 2 Agriculture 1354.007 1369.740 1340.955 1349.361 -4.646 20 149,067,546 103,009,528,620 4,534 82,632,034,136,264 3 Mining 1454.369 1457.904 1422.621 1422.621 -31.748 49 1,561,246,786 566,272,944,662 64,652 329,720,624,384,514 4 Basic Industry and Chemicals 934.318 952.542 922.279 923.663 -10.655 76 624,316,117 729,482,130,390 55,686 730,749,591,518,738 5 Miscellanous Industry 1146.794 1153.462 1138.027 1147.607 0.813 50 392,169,555 241,106,087,630 20,529 341,709,885,208,129 6 Consumer Goods 1999.747 2019.595 1986.083 1993.784 -5.963 56 1,356,116,805 689,861,943,120 35,563 1,137,361,800,441,439 7 Cons., Property & Real Estate 482.263 483.274 476.683 481.650 -0.613 82 1,583,565,808 415,472,085,390 53,564 449,953,854,152,940 8 Infrastruc., Utility & Trans. 1104.007 1105.356 1074.821 1078.572 -25.435 76 507,440,144 675,612,569,280 70,385 753,937,678,381,946 9 Finance 1271.493 1271.044 1251.921 1254.449 -17.044 90 525,711,566 1,591,037,925,650 39,940 2,350,490,121,361,292 10 Trade & Service 771.253 773.046 757.218 758.871 -12.382 165 2,084,860,022 1,005,791,713,547 148,513 675,387,366,282,616 11 Manufacture 1405.247 1419.090 1395.538 1397.915 -7.332 182 2,372,602,477 1,660,450,161,140 111,778 2,209,821,277,168,306 12 LQ45 961.193 963.915 944.927 946.005 -15.188 45 1,084,866,985 3,525,389,321,591 188,693 4,441,189,245,199,941 13 Jakarta Islamic Index 667.468 673.552 657.705 660.084 -7.384 30 696,714,922 1,784,933,823,065 103,888 2,044,175,481,551,206 14 Main Board Index 1674.612 1679.346 1651.556 1654.556 -20.056 332 5,549,883,530 4,981,398,750,235 397,112 5,995,311,461,919,927 15 Development Board Index 1102.536 1103.337 1091.867 1092.488 -10.048 332 3,234,610,819 1,036,248,178,054 96,254 856,631,493,947,951 16 KOMPAS100 1212.127 1216.627 1195.030 1196.287 -15.840 100 2,750,106,598 4,226,657,586,735 267,114 5,053,524,361,965,705 17 BISNIS-27 531.346 532.470 523.463 524.104 -7.242 27 511,233,255 2,648,010,214,086 102,683 3,783,461,464,474,460 18 PEFINDO25 Index 327.739 329.066 320.392 322.324 -5.415 25 551,179,176 415,796,656,320 32,022 169,811,534,157,977 19 SRI-KEHATI Index 380.006 380.972 374.841 375.316 -4.690 25 700,942,484 2,307,112,981,476 83,653 3,188,988,457,411,097 20 Indeks Saham Syariah Indonesia 181.524 182.364 179.295 179.591 -1.933 418 5,206,930,684 3,429,147,959,430 344,223 3,612,003,476,985,152 21 Indeks IDX30 525.356 526.994 516.720 517.288 -8.068 30 699,986,424 2,867,891,815,351 117,761 3,980,488,284,436,736 22 Indeks infobank15 967.329 966.865 952.088 952.576 -14.753 15 206,825,210 1,335,958,148,411 34,411 1,959,065,388,943,218 23 SMinfra18 311.076 311.098 301.912 302.479 -8.597 18 532,484,445 1,536,459,764,381 81,636 1,781,288,113,031,461 24 Indeks MNC36 332.191 333.528 328.469 328.635 -3.556 36 865,551,937 3,001,793,738,261 143,382 4,107,149,446,148,485 25 Indeks Investor33 448.328 449.731 442.418 442.860 -5.468 33 522,597,159 2,179,440,509,656 89,350 3,245,268,829,522,602 26 Pefindo I-Grade 169.484 169.629 166.777 166.812 -2.672 30 670,071,680 2,309,987,304,971 91,165 2,818,325,914,769,174 27 IDX SMC Composite 251.603 251.569 247.323 247.616 -3.987 372 6,178,582,101 2,951,371,284,441 355,936 2,633,746,940,596,433 28 IDX SMC Liquid 300.605 300.569 291.868 292.504 -8.101 56 1,165,652,414 1,278,529,426,260 153,122 907,669,111,126,559 29 IDX High Dividend 20 476.808 476.788 469.079 469.119 -7.689 20 369,065,377 2,243,609,286,421 74,317 3,374,577,045,369,270 30 IDX BUMN20 371.223 371.386 362.137 362.262 -8.961 20 772,314,188 1,399,739,971,511 74,177 1,623,086,816,897,273 31 Jakarta Islamic Index 70 225.532 227.172 222.335 222.987 -2.545 70 1,857,614,332 2,463,230,491,703 191,600 2,681,192,435,898,278 32 Indeks IDX80 135.951 136.366 133.600 133.822 -2.129 80 2,208,300,259 4,061,139,662,031 243,321 4,933,075,171,516,488 33 IDX Value30 135.565 135.796 132.089 132.312 -3.253 30 431,779,581 634,713,649,720 60,436 680,182,704,629,928 34 IDX Growth30 138.661 139.445 136.287 136.472 -2.189 30 905,701,104 2,348,864,103,892 95,874 2,905,004,953,350,300 --------------------------------------------------------------------------------------------------------------------------------------------------------------