IDX INDEX LIST ------------------ DATE: Friday, 11 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 5933.698 5976.569 5924.371 5938.329 4.631 707 27,522,324,698 19,906,842,729,005 1,318,776 6,909,055,115,170,993 2 Agriculture 1350.283 1379.528 1349.862 1378.638 28.355 24 723,568,053 196,106,791,007 24,645 88,314,465,015,342 3 Mining 1808.611 1852.384 1821.395 1830.662 22.051 47 4,532,671,250 2,711,024,895,952 158,833 425,273,823,739,253 4 Basic Industry and Chemicals 941.727 952.370 942.105 943.407 1.680 80 1,079,686,114 912,128,544,892 94,303 758,670,445,756,477 5 Miscellanous Industry 1044.203 1052.420 1026.448 1031.051 -13.152 53 458,756,649 682,894,442,365 43,973 314,227,066,121,249 6 Consumer Goods 1898.780 1883.251 1848.028 1850.188 -48.592 60 1,216,844,289 2,772,297,044,719 183,783 1,065,445,263,816,911 7 Cons., Property & Real Estate 386.237 395.656 385.381 395.412 9.175 97 6,191,236,479 1,350,809,825,351 191,701 380,409,337,720,771 8 Infrastruc., Utility & Trans. 976.542 983.245 970.453 974.536 -2.006 79 4,538,933,545 2,505,926,962,886 179,618 688,023,595,239,234 9 Finance 1333.321 1352.990 1335.571 1341.604 8.283 93 4,232,906,789 5,918,860,118,695 300,331 2,534,922,669,737,047 10 Trade & Service 727.577 736.011 729.354 734.779 7.202 174 4,547,721,530 2,856,794,103,138 141,589 653,768,448,024,709 11 Manufacture 1353.538 1351.006 1333.453 1334.418 -19.120 193 2,755,287,052 4,367,320,031,976 322,059 2,138,342,775,694,637 12 LQ45 932.332 942.149 928.993 929.940 -2.392 45 4,712,910,993 12,604,638,503,171 503,138 4,251,464,541,066,055 13 Jakarta Islamic Index 628.587 635.286 627.733 628.333 -0.254 30 3,048,334,241 6,417,534,253,161 247,006 2,051,940,771,442,585 14 Main Board Index 1647.177 1660.709 1645.117 1648.366 1.189 341 19,207,634,215 17,696,416,693,442 1,129,028 6,035,779,366,581,233 15 Development Board Index 1096.496 1100.697 1091.013 1097.788 1.292 366 8,314,690,483 2,210,426,035,563 189,748 873,275,748,589,760 16 KOMPAS100 1205.801 1216.546 1202.441 1203.353 -2.448 100 9,746,929,594 16,339,194,931,635 855,142 5,072,555,712,850,839 17 BISNIS-27 514.229 520.404 513.968 514.590 0.361 27 1,879,473,379 6,972,537,551,360 255,618 3,633,660,377,588,575 18 PEFINDO25 Index 324.053 327.538 323.493 326.266 2.213 25 2,234,376,958 2,236,971,135,620 111,687 209,143,051,454,000 19 SRI-KEHATI Index 370.399 375.643 370.336 370.764 0.365 25 1,313,084,867 5,927,162,769,083 220,233 3,223,666,659,270,015 20 Indeks Saham Syariah Indonesia 174.211 175.630 174.289 174.995 0.784 423 16,264,587,670 10,874,165,350,612 786,222 3,296,587,613,731,518 21 Indeks IDX30 504.662 509.851 502.694 503.161 -1.501 30 2,961,971,061 9,618,432,763,150 416,727 3,905,988,755,502,550 22 Indeks infobank15 1009.051 1026.488 1011.884 1014.935 5.884 15 468,989,307 3,133,945,926,235 98,996 2,023,149,401,203,845 23 SMinfra18 299.049 303.046 298.186 298.635 -0.414 18 1,587,640,212 3,907,944,032,461 187,917 1,771,397,798,414,520 24 Indeks MNC36 324.414 327.280 322.990 323.339 -1.075 36 4,208,941,718 10,462,933,734,658 454,170 3,925,255,978,721,295 25 Indeks Investor33 432.640 438.225 432.477 432.985 0.345 33 2,413,884,876 7,511,584,486,499 325,221 3,695,444,463,850,208 26 Pefindo I-Grade 173.049 175.387 173.378 173.632 0.583 30 2,318,640,644 6,241,837,614,783 262,061 2,956,603,755,894,591 27 IDX SMC Composite 261.203 263.079 261.006 262.958 1.755 330 20,411,586,244 11,434,334,187,671 839,000 2,863,509,298,471,329 28 IDX SMC Liquid 320.869 325.895 321.143 321.895 1.026 54 4,881,712,096 6,298,530,465,890 374,914 1,105,489,184,098,641 29 IDX High Dividend 20 455.264 459.143 453.083 453.536 -1.728 20 2,204,816,537 8,148,530,357,912 324,109 3,455,912,713,931,430 30 IDX BUMN20 388.854 393.033 385.946 386.734 -2.120 20 2,134,132,317 4,589,619,569,274 230,127 1,620,872,731,130,343 31 Jakarta Islamic Index 70 216.999 219.166 217.092 217.416 0.417 70 5,298,417,934 9,217,409,882,151 493,545 2,494,554,495,772,596 32 Indeks IDX80 134.130 135.360 133.622 133.727 -0.403 80 8,100,399,715 15,603,987,851,063 762,750 4,822,539,014,159,705 33 IDX Value30 137.312 139.069 136.109 136.327 -0.985 30 1,533,792,959 2,380,868,717,692 170,370 885,932,824,191,313 34 IDX Growth30 136.485 138.044 136.372 136.535 0.050 30 2,112,345,345 5,980,226,377,011 224,196 2,603,519,845,518,205 35 IDX Quality30 146.502 147.748 146.088 146.324 -0.178 30 3,138,456,387 8,838,005,890,667 321,293 3,433,164,797,812,845 --------------------------------------------------------------------------------------------------------------------------------------------------------------