IDX INDEX LIST ------------------ DATE: Tuesday, 22 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 6165.624 6174.459 6010.211 6023.289 -142.335 709 28,009,682,926 20,818,842,154,255 1,696,627 7,021,052,119,004,825 2 Agriculture 1484.340 1492.786 1428.449 1440.513 -43.827 24 688,379,344 218,410,535,416 32,388 92,278,139,002,910 3 Mining 2013.238 2012.033 1929.350 1944.950 -68.288 47 4,937,590,168 3,423,054,700,882 277,141 451,857,795,462,209 4 Basic Industry and Chemicals 962.057 967.511 933.785 937.416 -24.641 80 1,354,883,107 973,591,315,345 118,923 753,854,081,804,375 5 Miscellanous Industry 1106.723 1122.683 1079.164 1096.044 -10.679 53 1,280,878,093 1,213,904,002,750 74,536 334,034,728,302,706 6 Consumer Goods 1877.463 1885.161 1848.171 1853.249 -24.214 62 1,122,580,051 1,512,202,087,692 150,247 1,068,654,677,058,169 7 Cons., Property & Real Estate 413.551 416.170 403.549 405.605 -7.946 97 5,196,302,160 2,202,393,392,910 252,573 390,214,875,258,847 8 Infrastruc., Utility & Trans. 1053.150 1056.233 1008.889 1012.709 -40.441 79 4,652,071,477 3,359,365,087,136 272,811 715,387,390,216,836 9 Finance 1363.996 1367.924 1333.471 1335.588 -28.408 93 5,437,426,151 5,590,858,553,300 352,591 2,536,104,117,293,276 10 Trade & Service 785.045 784.922 761.129 762.725 -22.320 174 3,339,572,375 2,325,062,478,824 165,417 678,666,314,605,497 11 Manufacture 1367.971 1373.232 1338.524 1344.877 -23.094 195 3,758,341,251 3,699,697,405,787 343,706 2,156,543,487,165,250 12 LQ45 970.993 969.737 936.898 938.977 -32.016 45 4,044,969,433 10,700,576,781,306 641,700 4,276,407,039,753,774 13 Jakarta Islamic Index 661.829 661.461 636.821 638.304 -23.525 30 2,788,141,670 6,816,862,005,837 442,076 2,084,514,079,920,155 14 Main Board Index 1714.070 1715.303 1666.758 1669.836 -44.234 343 19,309,717,309 17,902,089,965,841 1,439,743 6,131,539,389,631,441 15 Development Board Index 1127.816 1138.481 1116.903 1122.978 -4.838 366 8,699,965,617 2,916,752,188,414 256,884 889,512,729,373,384 16 KOMPAS100 1253.656 1254.249 1214.275 1216.874 -36.782 100 10,659,048,372 15,561,442,035,950 1,124,252 5,129,606,495,276,334 17 BISNIS-27 530.218 529.530 514.342 515.496 -14.722 27 1,957,133,932 6,690,610,544,832 374,933 3,640,056,927,700,650 18 PEFINDO25 Index 349.960 351.170 338.866 340.948 -9.012 25 1,649,948,236 1,056,484,122,830 134,494 218,563,743,357,185 19 SRI-KEHATI Index 380.838 380.458 369.423 370.195 -10.643 25 1,845,746,574 6,288,405,822,043 342,896 3,218,718,321,369,855 20 Indeks Saham Syariah Indonesia 184.628 184.800 179.016 179.489 -5.139 424 13,267,435,810 11,101,442,259,600 1,006,976 3,381,924,706,584,899 21 Indeks IDX30 520.821 520.274 502.728 503.984 -16.837 30 3,072,552,709 8,920,569,301,293 510,410 3,901,149,228,417,745 22 Indeks infobank15 1016.269 1017.056 990.000 990.988 -25.281 15 509,603,253 2,420,564,643,505 122,912 1,975,414,839,356,550 23 SMinfra18 325.204 326.053 310.384 311.273 -13.931 18 2,183,930,616 5,755,684,698,564 332,214 1,768,510,421,426,830 24 Indeks MNC36 334.297 333.879 323.591 324.211 -10.086 36 3,818,491,108 9,280,982,892,002 543,056 3,935,886,643,868,235 25 Indeks Investor33 448.066 447.467 434.260 435.018 -13.048 33 3,386,564,345 8,700,940,738,581 513,582 3,712,799,264,440,126 26 Pefindo I-Grade 178.471 178.652 173.080 173.430 -5.041 30 3,155,725,537 7,131,436,968,607 407,910 2,952,611,497,319,739 27 IDX SMC Composite 280.351 280.977 273.400 274.117 -6.234 330 21,605,353,118 13,931,677,322,227 1,200,056 2,980,866,739,925,642 28 IDX SMC Liquid 356.729 356.438 340.141 341.185 -15.544 54 5,689,566,052 7,710,636,607,258 622,345 1,171,795,476,560,965 29 IDX High Dividend 20 465.377 464.140 448.002 448.936 -16.441 20 1,861,632,791 6,249,307,886,468 335,430 3,436,130,726,007,280 30 IDX BUMN20 411.129 410.766 394.016 394.990 -16.139 20 3,331,296,398 6,768,772,324,698 420,907 1,616,985,669,509,546 31 Jakarta Islamic Index 70 231.175 231.122 222.628 223.186 -7.989 70 5,022,314,468 9,121,398,618,321 696,030 2,560,776,014,846,668 32 Indeks IDX80 140.717 140.478 135.536 135.922 -4.795 80 7,033,946,650 13,107,612,877,788 904,010 4,863,475,025,370,990 33 IDX Value30 147.397 146.894 139.705 140.415 -6.982 30 2,729,160,190 3,865,882,485,550 291,554 919,901,751,545,225 34 IDX Growth30 142.974 143.016 138.273 138.516 -4.458 30 2,211,236,746 5,129,332,365,708 326,471 2,615,312,622,834,593 35 IDX Quality30 150.460 150.282 145.340 145.553 -4.907 30 1,877,243,966 5,402,693,622,450 331,530 3,412,655,408,798,530 36 IDX ESG Leaders 148.462 147.904 142.945 143.348 -5.114 30 2,635,005,051 6,326,783,452,081 368,267 2,794,984,516,646,809 --------------------------------------------------------------------------------------------------------------------------------------------------------------