IDX INDEX LIST ------------------ DATE: Thursday, 17 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 6118.402 6160.977 6075.832 6113.382 -5.020 708 40,593,556,042 21,887,077,857,302 1,644,216 7,112,354,994,641,279 2 Agriculture 1405.601 1417.508 1382.581 1395.844 -9.757 24 344,700,400 156,781,462,700 21,133 89,416,698,988,570 3 Mining 1929.898 1956.479 1890.513 1922.069 -7.829 47 12,352,151,929 3,868,114,504,650 347,591 446,549,970,877,850 4 Basic Industry and Chemicals 966.614 977.272 948.347 955.940 -10.674 80 2,673,938,343 1,576,690,016,575 148,459 768,749,678,692,721 5 Miscellanous Industry 1100.457 1111.889 1088.205 1108.789 8.332 53 699,252,600 687,748,962,700 55,872 337,918,911,106,204 6 Consumer Goods 1878.322 1894.602 1863.644 1867.868 -10.454 61 602,177,563 1,086,635,774,000 111,126 1,076,294,073,041,110 7 Cons., Property & Real Estate 391.040 408.537 391.862 404.174 13.134 97 10,270,999,011 4,607,502,736,090 342,020 388,834,012,049,249 8 Infrastruc., Utility & Trans. 1043.692 1050.699 1023.324 1028.887 -14.805 79 4,719,845,530 3,002,005,857,980 260,291 726,815,708,747,598 9 Finance 1370.450 1381.087 1364.196 1374.912 4.462 93 2,683,415,017 4,232,780,162,737 168,293 2,596,706,891,772,104 10 Trade & Service 767.311 770.605 761.495 765.463 -1.848 174 6,247,075,649 2,668,818,379,870 189,431 681,069,049,365,873 11 Manufacture 1369.375 1381.068 1354.865 1361.846 -7.529 194 3,975,368,506 3,351,074,753,275 315,457 2,182,962,662,840,035 12 LQ45 970.064 977.210 961.772 968.686 -1.378 45 4,777,518,607 11,816,568,292,720 637,069 4,406,715,373,267,484 13 Jakarta Islamic Index 658.538 662.991 646.924 650.339 -8.199 30 3,136,251,898 7,046,411,921,355 450,576 2,123,806,986,288,315 14 Main Board Index 1705.176 1717.395 1693.715 1705.443 0.267 342 23,534,134,074 18,866,675,856,028 1,377,324 6,243,949,938,800,657 15 Development Board Index 1099.959 1107.249 1088.223 1091.458 -8.501 366 17,059,421,968 3,020,402,001,274 266,892 868,405,055,840,622 16 KOMPAS100 1247.731 1257.325 1237.384 1245.793 -1.938 100 13,531,871,004 17,162,435,727,118 1,150,332 5,251,497,554,206,459 17 BISNIS-27 532.781 536.178 527.650 530.914 -1.867 27 1,993,360,406 7,140,263,399,270 342,201 3,748,928,519,478,425 18 PEFINDO25 Index 340.934 344.795 337.934 341.233 0.299 25 2,185,810,900 1,233,092,134,100 155,697 218,736,995,659,529 19 SRI-KEHATI Index 383.358 386.089 380.891 383.625 0.267 25 2,065,689,394 7,188,414,788,445 304,039 3,335,491,217,443,755 20 Indeks Saham Syariah Indonesia 181.963 183.211 179.644 180.699 -1.264 424 22,732,021,456 12,843,922,153,809 1,100,953 3,404,699,722,073,933 21 Indeks IDX30 525.464 528.904 520.519 523.966 -1.498 30 2,819,745,507 8,833,795,992,820 450,724 4,044,046,535,932,420 22 Indeks infobank15 1033.089 1041.113 1025.885 1035.726 2.637 15 487,022,539 2,960,587,513,565 73,853 2,064,595,414,373,535 23 SMinfra18 314.937 321.258 314.298 317.371 2.434 18 2,831,136,312 6,782,202,427,845 346,320 1,844,384,054,162,090 24 Indeks MNC36 335.148 337.441 332.503 334.650 -0.498 36 4,331,234,863 9,942,388,691,970 534,924 4,062,616,699,791,620 25 Indeks Investor33 449.213 452.427 446.031 448.945 -0.268 33 5,016,363,846 9,751,058,492,670 515,819 3,831,658,544,013,573 26 Pefindo I-Grade 179.086 180.482 177.858 179.181 0.095 30 4,223,494,103 9,074,154,604,865 454,425 3,050,379,390,912,318 27 IDX SMC Composite 271.745 274.443 270.317 272.168 0.423 330 33,524,332,645 15,390,806,535,482 1,224,198 2,964,316,741,007,191 28 IDX SMC Liquid 341.169 345.613 338.044 341.555 0.386 54 8,993,045,639 9,981,358,851,650 740,815 1,173,057,277,378,856 29 IDX High Dividend 20 470.227 472.826 464.977 468.111 -2.116 20 1,735,672,646 6,550,043,774,870 314,034 3,564,544,020,463,840 30 IDX BUMN20 408.119 414.614 407.891 412.154 4.035 20 5,420,990,532 7,675,857,112,595 450,270 1,697,705,142,706,568 31 Jakarta Islamic Index 70 228.054 229.810 224.679 226.051 -2.003 70 7,628,005,133 10,354,717,219,955 796,898 2,593,636,268,069,786 32 Indeks IDX80 139.654 140.746 138.476 139.526 -0.128 80 10,074,355,367 14,809,397,005,020 949,165 4,988,382,923,956,911 33 IDX Value30 143.466 145.271 142.161 143.515 0.049 30 5,671,115,049 5,688,744,233,775 401,763 938,866,006,865,038 34 IDX Growth30 142.512 143.606 140.462 141.331 -1.181 30 1,881,123,838 5,207,670,614,145 284,232 2,687,107,174,016,203 35 IDX Quality30 151.945 152.806 150.475 151.494 -0.451 30 1,943,016,966 5,885,279,041,970 290,793 3,533,603,974,724,350 36 IDX ESG Leaders 146.696 147.999 145.854 147.247 0.551 30 3,239,789,636 7,384,584,182,255 403,422 2,879,234,700,323,644 --------------------------------------------------------------------------------------------------------------------------------------------------------------