IDX INDEX LIST ------------------ DATE: Wednesday, 23 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 6023.289 6104.355 5853.261 6008.709 -14.580 709 24,368,052,036 17,804,342,115,412 1,358,467 7,005,264,842,409,366 2 Agriculture 1440.513 1464.906 1391.278 1446.587 6.074 24 395,474,300 195,249,478,000 25,347 92,667,258,798,783 3 Mining 1944.950 1983.500 1867.347 1930.315 -14.635 47 4,423,658,202 3,229,610,721,846 231,960 448,443,509,599,517 4 Basic Industry and Chemicals 937.416 946.802 900.455 938.498 1.082 80 1,252,882,200 922,976,849,369 97,821 754,723,862,872,384 5 Miscellanous Industry 1096.044 1100.831 1055.509 1081.365 -14.679 53 943,506,886 680,376,449,768 57,514 329,561,099,802,845 6 Consumer Goods 1853.249 1872.345 1812.448 1841.900 -11.349 62 748,819,801 1,050,362,178,164 108,261 1,062,110,589,740,138 7 Cons., Property & Real Estate 405.605 411.580 392.131 404.685 -0.920 97 4,839,667,547 1,978,322,148,620 203,276 389,325,130,605,005 8 Infrastruc., Utility & Trans. 1012.709 1033.731 981.403 1008.759 -3.950 79 4,579,021,586 2,974,761,004,283 231,769 712,597,025,262,432 9 Finance 1335.588 1357.083 1301.430 1334.555 -1.033 93 3,323,806,266 4,824,210,434,342 251,440 2,535,236,503,915,635 10 Trade & Service 762.725 771.551 741.442 764.898 2.173 174 3,861,215,248 1,948,472,851,020 151,079 680,599,861,812,627 11 Manufacture 1344.877 1357.342 1305.283 1338.548 -6.329 195 2,945,208,887 2,653,715,477,301 263,596 2,146,395,552,415,367 12 LQ45 938.977 955.900 908.710 936.795 -2.182 45 3,995,209,930 10,083,093,237,613 568,925 4,267,303,339,534,127 13 Jakarta Islamic Index 638.304 647.711 616.422 635.357 -2.947 30 2,512,931,587 5,860,848,893,250 357,173 2,074,888,920,604,965 14 Main Board Index 1669.836 1693.210 1619.836 1666.038 -3.798 343 17,189,653,992 15,481,915,903,892 1,160,010 6,118,203,088,222,991 15 Development Board Index 1122.978 1135.105 1103.191 1119.153 -3.825 366 7,178,398,044 2,322,426,211,520 198,457 887,061,754,186,375 16 KOMPAS100 1216.874 1236.767 1177.978 1214.860 -2.014 100 9,922,300,911 14,152,028,211,811 938,996 5,121,111,032,710,532 17 BISNIS-27 515.496 523.900 500.605 514.144 -1.352 27 1,691,053,949 6,132,557,315,073 317,465 3,630,507,869,977,600 18 PEFINDO25 Index 340.948 344.678 324.617 341.195 0.247 25 1,505,587,062 854,521,371,992 101,837 218,722,362,081,723 19 SRI-KEHATI Index 370.195 375.729 359.112 368.861 -1.334 25 1,638,668,161 5,784,400,740,190 285,119 3,207,120,509,779,810 20 Indeks Saham Syariah Indonesia 179.489 181.559 173.927 178.856 -0.633 424 13,311,074,418 9,951,850,967,911 833,509 3,369,971,339,119,503 21 Indeks IDX30 503.984 511.992 487.632 502.045 -1.939 30 2,827,478,415 8,202,159,732,571 436,309 3,887,795,096,546,565 22 Indeks infobank15 990.988 1008.783 964.691 992.572 1.584 15 457,368,357 2,579,937,939,105 112,797 1,978,571,315,928,925 23 SMinfra18 311.273 319.133 300.258 311.319 0.046 18 2,032,079,438 5,170,876,834,322 283,520 1,766,050,141,455,715 24 Indeks MNC36 324.211 329.631 314.474 322.836 -1.375 36 3,476,023,618 8,472,989,064,955 459,623 3,919,190,819,357,480 25 Indeks Investor33 435.018 442.146 422.159 433.591 -1.427 33 3,373,984,536 8,108,527,369,880 451,759 3,700,614,200,119,139 26 Pefindo I-Grade 173.430 175.978 167.802 173.365 -0.065 30 2,933,874,544 6,884,750,395,911 361,797 2,952,116,565,511,618 27 IDX SMC Composite 274.117 277.791 265.877 273.897 -0.220 330 18,201,110,933 11,816,887,382,741 956,597 2,978,932,567,943,253 28 IDX SMC Liquid 341.185 349.096 326.954 343.627 2.442 54 5,643,500,990 7,354,889,009,197 542,771 1,180,182,110,180,313 29 IDX High Dividend 20 448.936 456.917 433.764 446.468 -2.468 20 1,638,991,042 5,768,686,713,751 286,611 3,421,142,636,703,775 30 IDX BUMN20 394.990 401.802 378.503 391.801 -3.189 20 3,496,202,348 6,092,671,114,725 358,792 1,609,112,393,038,909 31 Jakarta Islamic Index 70 223.186 226.352 215.329 222.521 -0.665 70 4,967,302,989 8,230,628,764,461 582,664 2,553,141,419,742,769 32 Indeks IDX80 135.922 138.367 131.367 135.550 -0.372 80 7,242,801,944 12,366,822,076,480 791,310 4,854,591,052,409,724 33 IDX Value30 140.415 143.487 134.089 140.823 0.408 30 3,004,933,412 3,715,460,570,710 268,589 921,238,698,324,792 34 IDX Growth30 138.516 141.251 134.446 138.413 -0.103 30 2,028,586,148 5,206,600,473,782 282,716 2,616,605,855,205,287 35 IDX Quality30 145.553 147.992 141.035 145.079 -0.474 30 1,563,153,386 5,008,451,463,527 283,409 3,404,405,385,135,485 36 IDX ESG Leaders 143.348 145.744 139.020 143.100 -0.248 30 2,589,553,162 5,870,698,235,213 325,428 2,787,134,053,564,407 --------------------------------------------------------------------------------------------------------------------------------------------------------------