IDX INDEX LIST ------------------ DATE: Friday, 18 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 6113.382 6142.858 6091.398 6104.324 -9.058 709 30,465,373,212 23,219,542,848,551 1,523,384 7,100,871,008,254,044 2 Agriculture 1395.844 1440.493 1395.844 1440.493 44.649 24 487,069,004 226,110,118,640 26,041 92,276,844,295,757 3 Mining 1922.069 1948.468 1922.962 1939.330 17.261 47 7,922,958,768 4,254,598,727,885 301,149 450,565,036,040,963 4 Basic Industry and Chemicals 955.940 961.648 945.778 947.703 -8.237 80 1,576,894,968 1,235,016,179,711 99,890 762,125,275,459,949 5 Miscellanous Industry 1108.789 1122.446 1106.475 1109.402 0.613 53 1,108,836,021 826,940,145,598 63,616 338,105,795,293,418 6 Consumer Goods 1867.868 1888.890 1860.064 1878.715 10.847 62 878,455,836 1,310,202,043,158 120,147 1,083,339,104,625,262 7 Cons., Property & Real Estate 404.174 414.603 405.228 409.140 4.966 97 4,785,289,628 2,954,016,338,890 250,900 393,611,916,039,870 8 Infrastruc., Utility & Trans. 1028.887 1032.511 1022.025 1030.378 1.491 79 4,775,481,261 2,627,323,726,204 227,455 727,868,377,774,642 9 Finance 1374.912 1374.431 1357.266 1360.066 -14.846 93 5,942,828,923 7,972,564,672,434 302,781 2,567,574,755,114,493 10 Trade & Service 765.463 771.686 763.062 770.335 4.872 174 2,987,558,803 1,812,770,896,031 131,405 685,403,903,609,690 11 Manufacture 1361.846 1373.245 1357.759 1361.732 -0.114 195 3,564,186,825 3,372,158,368,467 283,653 2,183,570,175,378,629 12 LQ45 968.686 969.215 960.546 962.359 -6.327 45 4,573,588,729 11,471,221,982,408 563,802 4,379,533,860,552,851 13 Jakarta Islamic Index 650.339 654.975 647.104 650.072 -0.267 30 3,142,905,643 6,960,331,573,989 367,923 2,122,933,025,821,290 14 Main Board Index 1705.443 1711.927 1697.207 1700.560 -4.883 343 18,768,136,219 18,616,464,108,954 1,286,283 6,228,131,209,403,063 15 Development Board Index 1091.458 1108.477 1093.107 1100.548 9.090 366 11,697,236,993 4,603,078,739,597 237,101 872,739,798,850,981 16 KOMPAS100 1245.793 1250.185 1239.495 1242.237 -3.556 100 10,967,252,458 16,613,538,852,248 1,019,322 5,236,507,002,289,946 17 BISNIS-27 530.914 530.824 525.253 526.424 -4.490 27 1,819,328,650 6,732,919,312,591 304,937 3,717,220,414,027,925 18 PEFINDO25 Index 341.233 345.916 341.002 344.385 3.152 25 1,245,923,771 849,525,899,566 109,441 220,757,675,980,502 19 SRI-KEHATI Index 383.625 383.192 379.132 380.179 -3.446 25 1,542,000,981 6,249,108,802,973 264,341 3,305,528,650,669,155 20 Indeks Saham Syariah Indonesia 180.699 182.344 180.605 181.361 0.662 424 15,304,054,110 12,156,499,067,973 947,858 3,417,178,890,082,220 21 Indeks IDX30 523.966 523.577 518.112 518.902 -5.064 30 2,897,817,491 9,157,838,202,232 411,358 4,007,775,135,164,650 22 Indeks infobank15 1035.726 1032.134 1017.478 1019.598 -16.128 15 557,739,066 2,975,666,207,344 102,334 2,032,444,668,269,870 23 SMinfra18 317.371 318.544 315.221 316.610 -0.761 18 1,936,162,185 5,262,482,090,698 263,266 1,826,453,158,845,210 24 Indeks MNC36 334.650 334.775 331.663 332.490 -2.160 36 4,202,161,058 10,138,517,662,603 488,038 4,036,397,618,021,595 25 Indeks Investor33 448.945 449.134 444.722 445.750 -3.195 33 3,951,626,044 9,589,239,083,885 454,958 3,804,390,515,075,643 26 Pefindo I-Grade 179.181 179.145 177.698 177.924 -1.257 30 3,836,646,040 8,765,884,018,922 407,523 3,024,750,931,682,850 27 IDX SMC Composite 272.168 276.196 272.555 274.857 2.689 330 24,670,862,378 16,547,484,901,764 1,130,943 2,990,481,636,261,517 28 IDX SMC Liquid 341.555 348.020 342.774 347.053 5.498 54 6,805,147,470 8,751,692,154,547 599,063 1,191,941,799,974,239 29 IDX High Dividend 20 468.111 467.516 462.455 463.023 -5.088 20 1,475,047,941 6,100,202,143,944 275,657 3,527,046,787,283,065 30 IDX BUMN20 412.154 413.563 408.961 410.713 -1.441 20 3,783,087,166 7,156,970,773,722 373,984 1,682,561,089,439,113 31 Jakarta Islamic Index 70 226.051 228.515 225.705 227.057 1.006 70 6,283,263,785 10,359,792,060,095 682,061 2,605,180,693,702,131 32 Indeks IDX80 139.526 140.008 138.765 139.054 -0.472 80 7,758,945,784 14,253,843,022,228 832,579 4,968,933,342,944,579 33 IDX Value30 143.515 145.486 143.707 144.567 1.052 30 3,217,234,052 3,933,850,105,496 288,683 944,616,204,854,500 34 IDX Growth30 141.331 141.664 140.075 140.408 -0.923 30 1,727,548,430 4,920,684,182,479 256,452 2,661,684,721,662,735 35 IDX Quality30 151.494 151.212 149.615 149.876 -1.618 30 1,886,700,578 5,772,448,793,580 296,482 3,500,975,383,061,075 36 IDX ESG Leaders 147.247 148.278 146.519 147.436 0.189 30 2,642,059,489 6,271,136,524,301 324,028 2,866,126,015,939,626 --------------------------------------------------------------------------------------------------------------------------------------------------------------