IDX INDEX LIST ------------------ DATE: Monday, 07 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 5810.483 5941.352 5854.303 5930.759 120.276 705 25,297,955,486 17,312,058,404,261 1,321,165 6,895,220,011,720,823 2 Agriculture 1349.078 1385.808 1350.554 1377.459 28.381 24 475,784,900 217,786,579,900 28,888 88,238,934,786,106 3 Mining 1757.336 1801.837 1776.924 1794.900 37.564 47 5,409,181,438 2,631,458,945,725 213,637 416,965,920,566,555 4 Basic Industry and Chemicals 905.302 947.072 908.023 938.989 33.687 80 1,275,912,700 2,181,123,952,600 153,430 754,883,028,419,696 5 Miscellanous Industry 1017.388 1046.976 1024.447 1042.322 24.934 53 665,509,309 735,518,038,366 53,443 317,662,107,764,082 6 Consumer Goods 1875.745 1915.970 1882.624 1912.815 37.070 60 1,184,996,163 2,294,895,610,327 195,177 1,101,477,200,714,967 7 Cons., Property & Real Estate 381.217 386.766 381.171 385.274 4.057 95 4,793,445,401 1,134,646,677,627 149,401 370,389,760,200,625 8 Infrastruc., Utility & Trans. 963.016 980.616 966.602 980.616 17.600 79 4,771,532,971 1,923,426,094,566 174,088 692,316,288,254,361 9 Finance 1308.754 1336.485 1322.143 1332.651 23.897 93 3,480,906,260 4,159,988,326,550 186,427 2,514,341,447,438,103 10 Trade & Service 705.473 719.410 708.944 718.625 13.152 174 3,240,686,344 2,033,214,178,600 166,674 638,945,323,576,328 11 Manufacture 1321.882 1362.039 1328.259 1356.849 34.967 193 3,126,418,172 5,211,537,601,293 402,050 2,174,022,336,898,745 12 LQ45 916.249 938.268 927.023 936.317 20.068 45 3,026,702,321 9,268,575,314,924 454,264 4,282,766,583,637,304 13 Jakarta Islamic Index 615.810 634.261 621.127 631.778 15.968 30 2,318,384,629 6,187,672,361,602 356,608 2,063,190,996,120,615 14 Main Board Index 1607.652 1648.418 1621.531 1645.363 37.711 341 16,571,633,622 14,908,878,720,393 1,083,396 6,019,985,951,023,507 15 Development Board Index 1097.993 1103.633 1096.800 1100.501 2.508 364 8,726,321,864 2,403,179,683,868 237,769 875,234,060,697,316 16 KOMPAS100 1180.639 1211.301 1192.607 1209.121 28.482 100 8,248,946,490 13,279,971,454,829 853,744 5,096,849,763,627,832 17 BISNIS-27 506.678 518.083 512.581 517.051 10.373 27 1,782,223,013 6,649,984,961,524 310,445 3,651,035,797,034,175 18 PEFINDO25 Index 314.234 325.753 316.410 323.744 9.510 25 1,622,489,400 1,092,715,879,200 129,799 207,493,539,066,435 19 SRI-KEHATI Index 364.360 372.411 368.863 371.856 7.496 25 1,174,371,921 4,945,399,813,024 209,776 3,233,160,960,576,880 20 Indeks Saham Syariah Indonesia 169.915 174.267 170.884 173.925 4.010 421 13,491,104,317 10,034,727,830,545 868,032 3,276,112,630,149,275 21 Indeks IDX30 496.117 507.770 501.928 506.710 10.593 30 2,388,917,574 7,659,822,019,549 353,573 3,935,440,243,343,300 22 Indeks infobank15 984.259 1008.225 996.261 1007.108 22.849 15 518,672,109 2,567,851,881,152 88,940 2,007,548,341,696,115 23 SMinfra18 295.786 302.329 298.605 301.815 6.029 18 1,314,761,148 3,941,228,486,572 190,668 1,794,660,391,247,715 24 Indeks MNC36 319.024 325.845 322.660 325.541 6.517 36 3,033,633,613 7,585,269,879,599 376,966 3,951,990,716,963,945 25 Indeks Investor33 426.033 434.621 430.858 434.023 7.990 33 2,321,121,161 6,797,312,343,524 335,578 3,704,302,961,926,253 26 Pefindo I-Grade 168.498 173.470 170.217 173.127 4.629 30 2,401,869,727 5,866,671,729,002 282,784 2,938,402,187,276,999 27 IDX SMC Composite 252.929 259.147 253.989 258.844 5.915 330 19,461,329,978 10,861,402,449,157 887,731 2,817,982,681,930,158 28 IDX SMC Liquid 309.583 320.150 312.945 318.965 9.382 54 3,771,492,680 5,548,889,536,850 398,055 1,095,395,176,871,349 29 IDX High Dividend 20 447.681 458.523 453.089 457.646 9.965 20 1,685,011,508 6,014,982,506,999 272,709 3,486,554,447,283,765 30 IDX BUMN20 373.135 386.694 378.091 386.074 12.939 20 2,591,076,924 5,425,271,453,022 302,580 1,632,240,413,513,258 31 Jakarta Islamic Index 70 212.617 218.667 214.208 218.029 5.412 70 4,288,652,986 8,148,435,702,477 559,784 2,501,589,242,236,004 32 Indeks IDX80 131.660 134.869 133.164 134.552 2.892 80 5,740,367,090 11,721,113,721,429 685,141 4,847,479,919,964,432 33 IDX Value30 132.371 138.231 134.293 137.436 5.065 30 2,357,877,608 4,091,640,797,680 247,208 897,025,431,784,742 34 IDX Growth30 134.520 137.446 135.738 137.140 2.620 30 1,722,296,306 4,665,666,966,732 243,580 2,599,631,572,799,647 35 IDX Quality30 144.578 147.760 146.143 147.449 2.871 30 1,614,251,082 5,118,331,136,674 249,338 3,458,714,518,212,035 --------------------------------------------------------------------------------------------------------------------------------------------------------------