IDX INDEX LIST ------------------ DATE: Monday, 14 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 5938.329 6013.951 5959.275 6012.516 74.187 707 27,024,134,109 18,825,712,343,598 1,321,431 6,995,884,045,338,123 2 Agriculture 1378.638 1386.027 1368.084 1379.275 0.637 24 1,311,066,708 282,384,515,561 41,129 88,355,310,156,190 3 Mining 1830.662 1872.728 1854.459 1868.822 38.160 47 3,347,404,305 2,273,141,592,052 173,318 434,133,463,286,754 4 Basic Industry and Chemicals 943.407 961.500 945.724 955.802 12.395 80 1,286,835,959 1,340,545,080,168 105,028 768,638,971,340,430 5 Miscellanous Industry 1031.051 1046.264 1029.407 1033.474 2.423 53 445,048,782 449,676,246,170 42,642 314,965,447,259,268 6 Consumer Goods 1850.188 1887.775 1851.844 1886.198 36.010 60 915,161,406 1,705,132,207,537 152,957 1,086,181,736,060,499 7 Cons., Property & Real Estate 395.412 406.191 390.209 392.174 -3.238 97 3,936,774,745 1,022,454,720,124 148,953 377,293,536,875,549 8 Infrastruc., Utility & Trans. 974.536 990.495 969.976 987.519 12.983 79 9,116,743,294 3,665,510,850,521 246,363 697,189,351,250,546 9 Finance 1341.604 1355.267 1346.102 1353.965 12.361 93 3,788,789,262 6,365,049,882,323 271,849 2,559,030,590,265,802 10 Trade & Service 734.779 753.129 736.346 753.129 18.350 174 2,876,309,648 1,721,817,249,142 139,192 670,095,638,843,085 11 Manufacture 1334.418 1359.211 1337.602 1354.040 19.622 193 2,647,046,147 3,495,353,533,875 300,627 2,169,786,154,660,197 12 LQ45 929.940 942.082 932.609 941.178 11.238 45 3,467,122,484 10,721,273,570,634 491,166 4,308,541,149,128,013 13 Jakarta Islamic Index 628.333 639.174 631.388 638.976 10.643 30 2,248,124,630 5,896,144,400,022 325,171 2,086,698,129,655,040 14 Main Board Index 1648.366 1671.995 1654.818 1671.528 23.162 341 18,527,561,386 16,447,780,135,362 1,109,810 6,120,969,334,639,588 15 Development Board Index 1097.788 1102.097 1088.872 1099.790 2.002 366 8,496,572,723 2,377,932,208,236 211,621 874,914,710,698,535 16 KOMPAS100 1203.353 1220.852 1209.075 1220.372 17.019 100 8,383,676,023 14,868,492,824,595 879,227 5,144,298,690,759,356 17 BISNIS-27 514.590 520.248 516.211 519.865 5.275 27 1,748,218,590 7,264,420,989,235 300,139 3,670,908,308,189,925 18 PEFINDO25 Index 326.266 334.403 327.035 333.560 7.294 25 1,092,628,120 730,296,986,560 103,980 213,818,807,310,483 19 SRI-KEHATI Index 370.764 374.312 371.693 373.826 3.062 25 1,503,699,702 6,448,659,411,533 232,557 3,250,290,118,510,495 20 Indeks Saham Syariah Indonesia 174.995 177.873 175.684 177.873 2.878 423 12,169,457,560 10,126,099,374,130 846,074 3,350,792,462,400,629 21 Indeks IDX30 503.161 509.893 504.554 509.449 6.288 30 2,924,488,882 9,472,605,642,714 414,530 3,959,111,928,102,535 22 Indeks infobank15 1014.935 1022.919 1016.880 1020.543 5.608 15 385,664,520 3,269,735,552,923 80,963 2,034,329,112,362,325 23 SMinfra18 298.635 306.445 299.698 305.598 6.963 18 1,796,833,988 4,943,287,967,318 239,152 1,787,970,376,184,915 24 Indeks MNC36 323.339 327.367 324.609 327.152 3.813 36 3,397,601,479 9,294,641,665,674 432,968 3,971,541,836,010,005 25 Indeks Investor33 432.985 438.110 434.354 437.704 4.719 33 3,006,118,640 8,807,053,694,063 393,218 3,735,719,741,644,742 26 Pefindo I-Grade 173.632 175.257 173.922 174.958 1.326 30 2,204,544,213 6,763,383,164,360 264,775 2,980,824,798,187,855 27 IDX SMC Composite 262.958 267.412 263.783 267.412 4.454 330 21,326,298,471 11,689,552,155,087 901,573 2,912,026,460,697,693 28 IDX SMC Liquid 321.895 330.018 324.300 329.880 7.985 54 4,024,931,541 6,018,959,137,645 425,810 1,132,912,569,689,910 29 IDX High Dividend 20 453.536 459.232 454.363 458.688 5.152 20 1,851,879,464 7,289,917,405,804 290,156 3,497,466,294,156,590 30 IDX BUMN20 386.734 394.484 387.760 393.922 7.188 20 2,537,012,722 5,247,585,278,973 277,793 1,636,470,609,601,367 31 Jakarta Islamic Index 70 217.416 221.732 218.546 221.732 4.316 70 4,481,854,222 8,727,647,498,839 587,580 2,544,080,544,711,734 32 Indeks IDX80 133.727 135.580 134.197 135.527 1.800 80 6,186,575,404 13,640,656,417,768 759,044 4,889,613,987,803,252 33 IDX Value30 136.327 139.497 136.959 139.494 3.167 30 1,911,529,338 3,283,477,898,765 210,759 904,727,508,001,567 34 IDX Growth30 136.535 138.531 136.994 138.361 1.826 30 1,855,347,197 5,777,177,242,442 247,887 2,635,095,961,110,207 35 IDX Quality30 146.324 148.314 146.665 148.111 1.787 30 1,717,304,940 6,373,913,355,350 273,629 3,477,510,344,782,110 36 IDX ESG Leaders 140.231 141.807 140.568 141.647 1.416 30 2,732,330,665 7,337,537,868,470 332,533 2,797,036,420,502,188 --------------------------------------------------------------------------------------------------------------------------------------------------------------