IDX INDEX LIST ------------------ DATE: Monday, 21 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 6104.324 6195.154 6119.918 6165.624 61.300 709 27,824,288,956 20,658,118,111,003 1,547,108 7,170,583,336,758,425 2 Agriculture 1440.493 1503.464 1438.186 1484.340 43.847 24 1,200,615,600 387,172,105,700 44,922 95,085,695,681,370 3 Mining 1939.330 2025.871 1940.949 2013.238 73.908 47 5,349,627,933 3,753,570,356,462 282,532 467,740,734,142,946 4 Basic Industry and Chemicals 947.703 967.054 948.534 962.057 14.354 80 1,192,415,690 858,854,512,525 97,582 773,669,115,990,756 5 Miscellanous Industry 1109.402 1114.077 1097.163 1106.723 -2.679 53 830,251,153 696,978,004,902 56,666 337,289,087,662,803 6 Consumer Goods 1878.715 1887.572 1863.888 1877.463 -1.252 62 799,525,860 1,364,748,094,820 128,124 1,082,617,368,290,056 7 Cons., Property & Real Estate 409.140 417.747 410.664 413.551 4.411 97 4,948,802,518 2,153,998,005,248 212,100 397,854,771,411,093 8 Infrastruc., Utility & Trans. 1030.378 1066.137 1034.372 1053.150 22.772 79 4,607,225,295 3,809,618,745,900 284,356 743,954,893,398,539 9 Finance 1360.066 1381.278 1363.496 1363.996 3.930 93 5,757,017,578 5,637,026,187,405 286,430 2,573,845,301,725,458 10 Trade & Service 770.335 787.703 771.720 785.045 14.710 174 3,138,807,329 1,996,152,098,041 154,396 698,526,368,455,404 11 Manufacture 1361.732 1372.305 1355.088 1367.971 6.239 195 2,822,192,703 2,920,580,612,247 282,372 2,193,575,571,943,615 12 LQ45 962.359 977.384 961.355 970.993 8.634 45 4,416,490,822 11,785,232,805,712 630,296 4,410,040,983,605,352 13 Jakarta Islamic Index 650.072 664.764 650.874 661.829 11.757 30 2,831,528,678 6,955,432,151,202 423,292 2,161,339,416,805,930 14 Main Board Index 1700.560 1723.316 1702.124 1714.070 13.510 343 19,417,055,418 17,882,678,239,761 1,292,208 6,277,942,645,411,001 15 Development Board Index 1100.548 1130.727 1101.908 1127.816 27.268 366 8,407,233,538 2,775,439,871,242 254,900 892,640,691,347,424 16 KOMPAS100 1242.237 1260.951 1241.993 1253.656 11.419 100 10,402,724,161 16,193,864,065,694 1,032,236 5,284,651,387,357,536 17 BISNIS-27 526.424 533.466 526.153 530.218 3.794 27 2,150,199,782 7,581,540,906,385 343,032 3,744,010,354,071,775 18 PEFINDO25 Index 344.385 352.199 344.344 349.960 5.575 25 1,401,958,645 856,539,079,350 109,403 224,341,063,451,512 19 SRI-KEHATI Index 380.179 384.472 379.665 380.838 0.659 25 1,911,718,456 6,927,079,753,050 293,676 3,311,262,351,308,990 20 Indeks Saham Syariah Indonesia 181.361 185.191 181.880 184.628 3.267 424 14,129,521,500 11,252,268,519,168 947,906 3,478,756,840,789,275 21 Indeks IDX30 518.902 524.865 517.686 520.821 1.919 30 3,285,799,616 9,803,213,545,552 464,553 4,018,402,556,099,220 22 Indeks infobank15 1019.598 1031.546 1015.276 1016.269 -3.329 15 714,915,367 3,273,309,622,140 104,637 2,025,809,390,412,605 23 SMinfra18 316.610 327.200 318.478 325.204 8.594 18 2,522,702,404 6,887,410,612,960 319,510 1,837,788,788,615,000 24 Indeks MNC36 332.490 336.502 331.682 334.297 1.807 36 3,992,823,183 10,351,363,628,212 523,130 4,058,328,303,105,850 25 Indeks Investor33 445.750 450.893 445.173 448.066 2.316 33 3,511,928,453 9,551,914,995,722 467,231 3,824,156,012,651,160 26 Pefindo I-Grade 177.924 180.286 178.027 178.471 0.547 30 3,145,989,568 7,778,678,552,016 345,171 3,034,487,255,522,221 27 IDX SMC Composite 274.857 281.544 275.442 280.351 5.494 330 20,647,866,365 13,461,122,578,056 1,092,424 3,048,306,837,974,550 28 IDX SMC Liquid 347.053 358.814 347.639 356.729 9.676 54 5,382,099,391 7,918,247,633,227 582,009 1,225,180,409,468,829 29 IDX High Dividend 20 463.023 468.770 462.095 465.377 2.354 20 2,265,834,491 7,428,278,224,840 318,174 3,535,171,074,775,195 30 IDX BUMN20 410.713 417.714 409.951 411.129 0.416 20 3,279,048,165 7,252,237,472,632 359,970 1,677,399,936,571,560 31 Jakarta Islamic Index 70 227.057 232.232 227.390 231.175 4.118 70 4,959,306,776 9,315,562,396,476 656,380 2,652,429,272,834,619 32 Indeks IDX80 139.054 141.496 138.981 140.717 1.663 80 7,263,605,382 14,302,704,219,036 858,433 5,007,958,695,142,092 33 IDX Value30 144.567 148.251 144.212 147.397 2.830 30 2,809,451,719 3,939,685,569,539 272,461 959,384,713,760,135 34 IDX Growth30 140.408 143.946 140.862 142.974 2.566 30 2,477,442,554 6,454,184,259,620 315,565 2,686,408,959,908,397 35 IDX Quality30 149.876 151.540 149.686 150.460 0.584 30 1,883,627,783 6,187,463,174,890 298,517 3,509,264,699,395,215 36 IDX ESG Leaders 147.436 149.568 146.923 148.462 1.026 30 2,577,541,915 6,334,733,204,325 356,942 2,879,743,621,583,237 --------------------------------------------------------------------------------------------------------------------------------------------------------------