IDX INDEX LIST ------------------ DATE: Tuesday, 08 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 5930.759 5961.779 5911.098 5944.409 13.650 706 31,888,800,217 19,105,352,831,486 1,549,691 6,912,858,942,193,085 2 Agriculture 1377.459 1390.754 1361.403 1366.512 -10.947 24 376,711,800 158,469,536,800 23,152 87,537,705,939,793 3 Mining 1794.900 1822.601 1797.298 1814.897 19.997 47 5,254,297,035 3,136,521,899,642 231,025 421,613,750,457,555 4 Basic Industry and Chemicals 938.989 944.881 933.248 939.067 0.078 80 1,000,333,586 1,375,423,820,116 132,963 754,946,614,387,320 5 Miscellanous Industry 1042.322 1046.256 1021.731 1026.876 -15.446 53 451,908,807 558,264,876,600 43,725 312,954,607,298,875 6 Consumer Goods 1912.815 1956.209 1930.447 1944.267 31.452 60 1,682,198,613 3,962,458,441,915 308,957 1,119,588,447,774,839 7 Cons., Property & Real Estate 385.274 386.932 379.982 383.302 -1.972 96 5,120,914,315 1,142,047,025,228 166,369 368,644,584,654,197 8 Infrastruc., Utility & Trans. 980.616 989.564 973.344 983.983 3.367 79 11,965,147,963 3,299,343,013,270 274,636 694,693,309,406,826 9 Finance 1332.651 1333.880 1320.390 1329.546 -3.105 93 2,619,785,079 3,225,825,797,208 161,088 2,509,958,856,613,648 10 Trade & Service 718.625 724.945 717.094 722.588 3.963 174 3,417,503,019 2,246,998,420,707 207,776 642,921,065,660,032 11 Manufacture 1356.849 1371.226 1358.978 1365.254 8.405 193 3,134,441,006 5,896,147,138,631 485,645 2,187,489,669,461,034 12 LQ45 936.317 940.064 927.795 933.282 -3.035 45 3,829,000,613 9,718,318,287,510 539,769 4,281,723,120,143,806 13 Jakarta Islamic Index 631.778 636.762 629.018 631.116 -0.662 30 2,890,251,994 7,017,626,646,186 441,933 2,061,028,412,105,085 14 Main Board Index 1645.363 1655.028 1639.230 1649.538 4.175 341 23,159,861,986 16,630,354,546,700 1,281,346 6,036,902,934,872,731 15 Development Board Index 1100.501 1105.139 1096.012 1101.264 0.763 365 8,728,938,231 2,474,998,284,786 268,345 875,956,007,320,354 16 KOMPAS100 1209.121 1216.198 1202.186 1209.661 0.540 100 8,000,815,773 14,267,546,727,182 985,725 5,099,127,863,924,859 17 BISNIS-27 517.051 518.481 511.736 514.089 -2.962 27 1,568,345,498 5,518,291,092,755 313,395 3,630,122,700,158,950 18 PEFINDO25 Index 323.744 328.528 321.778 324.513 0.769 25 1,413,374,498 1,323,045,178,340 142,078 207,986,763,022,289 19 SRI-KEHATI Index 371.856 372.716 367.706 370.048 -1.808 25 1,631,011,416 5,000,512,480,085 255,280 3,217,442,357,183,710 20 Indeks Saham Syariah Indonesia 173.925 175.128 173.553 174.397 0.472 422 13,775,082,957 11,463,180,555,878 1,024,572 3,285,162,483,133,589 21 Indeks IDX30 506.710 508.670 501.815 505.514 -1.196 30 3,284,270,613 8,675,310,407,910 448,106 3,938,151,911,755,320 22 Indeks infobank15 1007.108 1007.964 995.254 1005.129 -1.979 15 425,073,340 1,986,265,908,146 94,716 2,003,602,752,377,400 23 SMinfra18 301.815 303.063 298.634 301.051 -0.764 18 1,773,020,970 3,756,411,359,570 223,477 1,788,838,058,993,635 24 Indeks MNC36 325.541 327.401 323.240 325.784 0.243 36 4,059,517,234 8,747,892,665,350 475,314 3,954,942,130,926,400 25 Indeks Investor33 434.023 435.081 429.591 431.929 -2.094 33 2,655,782,781 6,876,174,147,425 384,597 3,686,429,820,045,682 26 Pefindo I-Grade 173.127 173.586 171.389 172.678 -0.449 30 2,096,728,994 4,487,421,395,456 262,606 2,930,137,611,688,952 27 IDX SMC Composite 258.844 261.341 259.106 260.528 1.684 330 25,879,993,658 12,753,730,962,173 1,058,463 2,836,742,643,297,169 28 IDX SMC Liquid 318.965 322.034 317.141 318.843 -0.122 54 4,556,738,609 6,250,198,218,451 450,646 1,094,976,300,686,731 29 IDX High Dividend 20 457.646 459.915 453.590 458.094 0.448 20 2,476,017,563 6,895,073,591,135 337,513 3,494,351,219,671,365 30 IDX BUMN20 386.074 390.973 384.199 388.441 2.367 20 2,893,703,208 5,839,568,846,120 381,766 1,634,076,082,211,857 31 Jakarta Islamic Index 70 218.029 219.768 217.195 217.863 -0.166 70 4,840,864,408 9,249,463,345,426 668,333 2,499,690,881,267,748 32 Indeks IDX80 134.552 135.169 133.499 134.151 -0.401 80 6,259,500,373 12,563,402,650,716 797,318 4,847,947,903,249,964 33 IDX Value30 137.436 138.680 136.092 136.986 -0.450 30 1,878,669,168 3,179,179,735,191 220,995 890,649,010,075,068 34 IDX Growth30 137.140 137.838 136.132 137.170 0.030 30 2,276,050,536 5,344,308,761,350 299,801 2,595,007,385,289,746 35 IDX Quality30 147.449 148.067 146.132 147.184 -0.265 30 1,641,717,644 5,000,522,352,190 284,737 3,462,675,986,559,525 --------------------------------------------------------------------------------------------------------------------------------------------------------------