IDX INDEX LIST ------------------ DATE: Thursday, 10 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 5944.409 6004.423 5911.914 5933.698 -10.711 706 29,832,014,719 19,829,241,101,233 1,527,061 6,901,359,837,742,506 2 Agriculture 1366.512 1370.526 1342.512 1350.283 -16.229 24 170,249,688 109,094,565,200 14,884 86,498,087,522,909 3 Mining 1814.897 1847.281 1797.856 1808.611 -6.286 47 4,300,445,254 3,343,987,624,616 249,787 420,152,243,285,525 4 Basic Industry and Chemicals 939.067 948.328 935.898 941.727 2.660 80 1,285,330,288 1,251,713,672,504 121,520 757,319,560,500,121 5 Miscellanous Industry 1026.876 1053.785 1032.915 1044.203 17.327 53 643,924,032 681,822,044,000 52,963 318,235,336,035,594 6 Consumer Goods 1944.267 1975.057 1892.959 1898.780 -45.487 60 1,607,389,033 2,896,877,028,871 205,183 1,093,427,453,015,718 7 Cons., Property & Real Estate 383.302 387.484 381.928 386.237 2.935 96 7,806,690,046 1,992,585,251,236 235,783 371,449,520,964,257 8 Infrastruc., Utility & Trans. 983.983 987.337 972.785 976.542 -7.441 79 8,425,533,952 2,833,799,261,002 244,884 689,439,868,183,319 9 Finance 1329.546 1343.273 1330.841 1333.321 3.775 93 2,524,365,142 4,870,691,751,839 216,415 2,517,477,678,012,419 10 Trade & Service 722.588 732.927 721.002 727.577 4.989 174 3,068,087,284 1,848,669,901,965 185,642 647,360,090,222,644 11 Manufacture 1365.254 1384.533 1347.640 1353.538 -11.716 193 3,536,643,353 4,830,412,745,375 379,666 2,168,982,349,551,433 12 LQ45 933.282 943.668 928.026 932.332 -0.950 45 4,428,356,434 12,143,953,449,787 648,017 4,268,156,680,216,438 13 Jakarta Islamic Index 631.116 637.461 625.189 628.587 -2.529 30 2,803,299,269 6,370,888,283,962 406,553 2,052,769,510,424,670 14 Main Board Index 1649.538 1667.661 1640.914 1647.177 -2.361 341 22,696,900,993 17,963,132,705,836 1,297,377 6,029,197,618,992,676 15 Development Board Index 1101.264 1105.802 1092.842 1096.496 -4.768 365 7,135,113,726 1,866,108,395,397 229,684 872,162,218,749,830 16 KOMPAS100 1209.661 1223.267 1200.547 1205.801 -3.860 100 10,591,832,854 15,527,038,076,575 1,000,918 5,082,870,230,688,594 17 BISNIS-27 514.089 519.644 512.076 514.229 0.140 27 2,048,650,115 7,468,092,493,629 377,966 3,631,108,082,210,300 18 PEFINDO25 Index 324.513 330.452 319.584 324.053 -0.460 25 1,314,084,843 960,857,651,138 125,971 207,724,464,786,375 19 SRI-KEHATI Index 370.048 374.299 369.461 370.399 0.351 25 1,590,091,101 6,477,194,985,777 282,746 3,220,496,851,493,220 20 Indeks Saham Syariah Indonesia 174.397 176.028 173.312 174.211 -0.186 422 13,883,153,297 10,323,118,049,832 920,118 3,281,688,660,411,233 21 Indeks IDX30 505.514 511.178 502.683 504.662 -0.852 30 3,609,059,761 10,611,218,929,092 530,352 3,921,942,742,709,670 22 Indeks infobank15 1005.129 1017.279 1006.798 1009.051 3.922 15 720,498,276 3,459,991,569,005 126,582 2,011,421,316,147,740 23 SMinfra18 301.051 304.130 297.453 299.049 -2.002 18 1,792,690,250 4,825,797,675,505 260,385 1,777,989,155,412,045 24 Indeks MNC36 325.784 329.624 323.241 324.414 -1.370 36 4,624,730,053 10,857,251,987,762 570,843 3,938,308,916,179,835 25 Indeks Investor33 431.929 436.654 431.013 432.640 0.711 33 3,132,405,224 8,722,645,909,209 462,910 3,692,502,979,046,426 26 Pefindo I-Grade 172.678 174.267 172.329 173.049 0.371 30 2,532,745,976 6,665,037,414,831 303,352 2,939,927,318,839,745 27 IDX SMC Composite 260.528 262.951 259.681 261.203 0.675 330 22,935,741,563 11,353,377,433,155 993,535 2,844,361,789,576,268 28 IDX SMC Liquid 318.843 323.456 317.366 320.869 2.026 54 5,402,709,899 6,707,172,543,982 539,554 1,101,967,719,998,379 29 IDX High Dividend 20 458.094 463.020 453.644 455.264 -2.830 20 2,629,916,350 8,634,457,451,613 420,176 3,471,444,046,778,495 30 IDX BUMN20 388.441 392.400 386.595 388.854 0.413 20 2,919,313,837 6,088,314,292,822 340,674 1,629,235,934,762,831 31 Jakarta Islamic Index 70 217.863 219.989 215.742 216.999 -0.864 70 4,756,959,838 8,349,566,149,373 616,630 2,489,776,769,284,338 32 Indeks IDX80 134.151 135.641 133.402 134.130 -0.021 80 8,175,873,519 14,393,148,579,085 871,339 4,834,923,930,791,821 33 IDX Value30 136.986 138.917 136.063 137.312 0.326 30 2,174,322,086 3,557,086,695,092 261,572 894,954,052,868,638 34 IDX Growth30 137.170 138.298 135.899 136.485 -0.685 30 2,112,227,677 5,969,373,068,184 320,185 2,590,811,968,184,968 35 IDX Quality30 147.184 148.614 145.889 146.502 -0.682 30 2,595,288,201 7,464,731,602,364 378,203 3,441,295,472,193,470 --------------------------------------------------------------------------------------------------------------------------------------------------------------