IDX INDEX LIST ------------------ DATE: Wednesday, 16 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 6010.128 6123.953 6046.866 6118.402 108.274 707 36,456,227,320 22,266,300,814,302 1,570,814 7,119,403,345,019,630 2 Agriculture 1377.781 1407.525 1377.781 1405.601 27.820 24 690,286,555 223,296,362,990 32,099 90,041,687,320,655 3 Mining 1856.618 1938.385 1871.655 1929.898 73.280 47 5,998,937,333 4,774,248,251,502 284,405 448,358,310,445,517 4 Basic Industry and Chemicals 954.145 975.693 956.520 966.614 12.469 80 1,161,043,793 1,292,564,647,800 105,129 777,333,630,581,711 5 Miscellanous Industry 1073.961 1113.085 1080.871 1100.457 26.496 53 1,173,979,795 1,034,725,645,910 88,599 335,379,648,966,945 6 Consumer Goods 1866.745 1886.733 1872.136 1878.322 11.577 60 796,174,717 1,521,836,318,545 139,577 1,081,646,811,601,773 7 Cons., Property & Real Estate 388.033 394.138 388.339 391.040 3.007 97 4,900,905,100 1,474,723,362,468 166,737 376,199,080,440,342 8 Infrastruc., Utility & Trans. 1007.766 1050.062 1015.990 1043.692 35.926 79 14,014,533,162 5,149,332,739,325 346,472 737,273,618,294,355 9 Finance 1351.448 1373.907 1360.615 1370.450 19.002 93 3,308,029,691 4,627,997,725,241 218,869 2,590,457,236,548,003 10 Trade & Service 747.151 767.311 749.507 767.311 20.160 174 4,412,337,174 2,167,575,760,521 188,927 682,713,320,820,329 11 Manufacture 1353.918 1377.370 1358.915 1369.375 15.457 193 3,131,198,305 3,849,126,612,255 333,305 2,194,360,091,150,429 12 LQ45 946.726 972.131 956.373 970.064 23.338 45 5,904,646,577 13,874,144,813,141 684,058 4,417,022,261,819,865 13 Jakarta Islamic Index 641.835 660.984 646.386 658.538 16.703 30 4,058,745,460 9,623,750,502,672 497,032 2,150,582,135,600,255 14 Main Board Index 1672.551 1707.027 1684.057 1705.176 32.625 341 26,361,000,860 19,920,621,296,130 1,352,518 6,244,216,993,948,484 15 Development Board Index 1091.660 1100.650 1092.308 1099.959 8.299 366 10,095,226,460 2,345,679,518,172 218,296 875,186,351,071,146 16 KOMPAS100 1222.044 1250.047 1232.080 1247.731 25.687 100 10,657,706,895 17,290,572,119,052 1,016,261 5,259,674,301,381,567 17 BISNIS-27 522.183 533.805 527.237 532.781 10.598 27 2,173,712,782 8,014,558,309,854 349,881 3,762,106,217,817,200 18 PEFINDO25 Index 334.269 345.376 335.527 340.934 6.665 25 1,073,532,631 772,430,133,145 95,782 218,545,551,872,748 19 SRI-KEHATI Index 375.409 384.319 379.193 383.358 7.949 25 2,003,779,286 7,436,737,484,634 306,250 3,333,170,457,291,490 20 Indeks Saham Syariah Indonesia 177.722 182.093 178.557 181.963 4.241 423 16,547,713,274 13,963,298,275,191 1,023,138 3,427,821,523,613,627 21 Indeks IDX30 512.751 526.778 518.127 525.464 12.713 30 4,382,575,212 12,278,714,764,961 558,402 4,058,235,488,388,220 22 Indeks infobank15 1018.247 1036.003 1026.485 1033.089 14.842 15 403,380,905 2,528,521,087,569 80,098 2,059,337,637,893,925 23 SMinfra18 306.396 316.022 308.759 314.937 8.541 18 2,142,713,429 5,939,045,225,929 268,893 1,838,402,349,818,880 24 Indeks MNC36 327.932 335.695 331.175 335.148 7.216 36 5,020,344,718 12,108,707,652,706 570,018 4,068,659,373,514,125 25 Indeks Investor33 439.480 450.001 443.685 449.213 9.733 33 4,370,430,983 11,114,154,296,681 523,971 3,833,946,520,824,629 26 Pefindo I-Grade 175.303 179.547 176.950 179.086 3.783 30 3,707,559,852 8,319,815,866,021 371,738 3,049,681,082,233,371 27 IDX SMC Composite 266.598 271.745 267.254 271.745 5.147 330 29,577,047,008 14,719,899,610,576 1,112,849 2,959,698,058,894,115 28 IDX SMC Liquid 330.556 341.790 332.636 341.169 10.613 54 6,831,825,601 9,355,286,346,457 597,688 1,171,731,963,141,263 29 IDX High Dividend 20 460.637 471.684 465.464 470.227 9.590 20 2,143,880,638 7,570,645,592,994 317,017 3,576,261,296,260,485 30 IDX BUMN20 396.413 410.398 400.380 408.119 11.706 20 3,982,605,118 7,915,392,725,416 394,965 1,690,561,836,988,854 31 Jakarta Islamic Index 70 222.342 228.743 223.713 228.054 5.712 70 7,033,683,479 12,350,840,327,637 760,983 2,616,610,268,558,471 32 Indeks IDX80 136.231 139.924 137.452 139.654 3.423 80 9,244,214,196 16,406,735,396,456 925,061 5,002,482,370,821,481 33 IDX Value30 139.153 143.726 140.128 143.466 4.313 30 3,835,266,416 3,934,041,458,670 273,140 938,017,453,655,906 34 IDX Growth30 139.408 142.787 140.637 142.512 3.104 30 2,430,871,115 6,774,791,883,214 315,875 2,703,622,469,444,926 35 IDX Quality30 148.510 152.259 150.075 151.945 3.435 30 2,082,879,800 6,542,622,817,254 310,532 3,545,073,198,285,555 36 IDX ESG Leaders 142.708 146.992 143.988 146.696 3.988 30 3,883,050,829 8,202,690,212,500 406,820 2,879,979,368,900,540 --------------------------------------------------------------------------------------------------------------------------------------------------------------