IDX INDEX LIST ------------------ DATE: Tuesday, 15 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 6012.516 6023.215 5965.805 6010.128 -2.388 707 22,133,386,840 17,639,678,732,858 1,327,486 6,994,105,677,925,698 2 Agriculture 1379.275 1385.686 1369.752 1377.781 -1.494 24 1,186,486,100 220,172,400,100 34,635 88,259,605,176,685 3 Mining 1868.822 1873.540 1843.970 1856.618 -12.204 47 3,147,859,107 2,240,062,175,250 163,068 431,293,221,771,459 4 Basic Industry and Chemicals 955.802 957.077 940.660 954.145 -1.657 80 860,109,230 926,321,868,650 83,981 767,306,122,101,843 5 Miscellanous Industry 1033.474 1080.589 1030.616 1073.961 40.487 53 929,513,822 1,268,504,192,630 76,939 327,304,470,352,002 6 Consumer Goods 1886.198 1892.710 1861.141 1866.745 -19.453 60 614,889,227 1,169,295,354,900 115,688 1,074,979,996,536,908 7 Cons., Property & Real Estate 392.174 394.479 385.716 388.033 -4.141 97 4,682,026,602 1,276,411,206,559 166,601 373,306,376,142,775 8 Infrastruc., Utility & Trans. 987.519 1013.152 977.015 1007.766 20.247 79 5,675,530,597 4,118,335,292,470 291,622 711,892,269,017,093 9 Finance 1353.965 1360.023 1334.697 1351.448 -2.517 93 2,480,334,231 4,988,082,248,217 252,015 2,554,987,048,841,423 10 Trade & Service 753.129 755.213 744.662 747.151 -5.978 174 2,556,637,924 1,432,493,994,082 142,937 664,776,567,985,510 11 Manufacture 1354.040 1356.987 1342.281 1353.918 -0.122 193 2,404,512,279 3,364,121,416,180 276,608 2,169,590,588,990,753 12 LQ45 941.178 946.726 932.892 946.726 5.548 45 3,939,514,478 11,060,624,498,228 554,971 4,320,574,473,332,227 13 Jakarta Islamic Index 638.976 642.368 632.170 641.835 2.859 30 2,437,632,551 6,120,788,708,780 348,969 2,096,034,395,399,985 14 Main Board Index 1671.528 1675.537 1658.575 1672.551 1.023 341 14,832,331,377 16,069,616,335,228 1,093,505 6,125,585,794,000,179 15 Development Board Index 1099.790 1103.652 1087.542 1091.660 -8.130 366 7,301,055,463 1,570,062,397,630 233,981 868,519,883,925,519 16 KOMPAS100 1220.372 1223.514 1210.169 1222.044 1.672 100 8,611,839,197 14,683,155,871,209 915,692 5,151,345,500,905,120 17 BISNIS-27 519.865 522.183 515.980 522.183 2.318 27 1,937,866,880 7,625,454,917,468 341,848 3,687,270,541,718,850 18 PEFINDO25 Index 333.560 335.911 330.658 334.269 0.709 25 775,138,567 710,426,554,722 92,990 214,273,158,485,250 19 SRI-KEHATI Index 373.826 375.835 371.023 375.409 1.583 25 1,787,155,429 7,118,372,716,488 290,674 3,264,051,523,388,045 20 Indeks Saham Syariah Indonesia 177.873 178.296 176.333 177.722 -0.151 423 11,214,220,514 10,029,146,470,186 845,445 3,347,940,330,241,591 21 Indeks IDX30 509.449 512.751 504.731 512.751 3.302 30 3,086,241,918 9,831,040,448,893 456,199 3,970,269,747,865,650 22 Indeks infobank15 1020.543 1025.316 1002.765 1018.247 -2.296 15 568,322,169 2,904,890,259,858 100,332 2,029,752,307,260,600 23 SMinfra18 305.598 308.387 301.362 306.396 0.798 18 2,071,258,846 5,522,390,275,350 276,965 1,796,947,130,834,310 24 Indeks MNC36 327.152 328.330 324.452 327.932 0.780 36 3,676,012,912 9,885,669,736,970 484,995 3,981,014,517,578,745 25 Indeks Investor33 437.704 439.699 434.499 439.480 1.776 33 3,108,821,040 9,405,979,359,323 448,758 3,750,881,459,856,514 26 Pefindo I-Grade 174.958 175.620 173.432 175.303 0.345 30 2,256,892,239 6,605,387,287,703 292,349 2,984,564,577,627,729 27 IDX SMC Composite 267.412 268.160 265.415 266.598 -0.814 330 15,169,682,824 9,888,807,229,535 854,903 2,903,577,711,901,150 28 IDX SMC Liquid 329.880 331.365 325.633 330.556 0.676 54 4,165,263,957 5,881,701,339,747 450,414 1,135,236,155,947,642 29 IDX High Dividend 20 458.688 461.442 454.004 460.637 1.949 20 2,131,126,752 7,837,271,471,268 337,860 3,506,320,922,526,840 30 IDX BUMN20 393.922 396.413 388.694 396.413 2.491 20 2,540,937,717 5,883,928,045,795 305,259 1,649,776,860,233,284 31 Jakarta Islamic Index 70 221.732 222.635 219.325 222.342 0.610 70 4,230,929,567 8,644,507,303,612 589,316 2,551,074,387,149,251 32 Indeks IDX80 135.527 136.231 134.216 136.231 0.704 80 6,392,108,991 13,617,678,875,975 797,794 4,895,639,130,437,930 33 IDX Value30 139.494 139.778 137.334 139.153 -0.341 30 1,973,942,202 3,393,176,306,825 221,412 910,320,428,996,746 34 IDX Growth30 138.361 139.408 137.232 139.408 1.047 30 2,131,915,508 6,142,047,264,458 298,423 2,646,133,350,961,718 35 IDX Quality30 148.111 148.700 146.741 148.510 0.399 30 1,821,991,544 6,200,548,630,685 307,661 3,476,443,599,966,510 36 IDX ESG Leaders 141.647 142.818 140.520 142.708 1.061 30 3,067,128,518 7,828,626,768,300 392,042 2,810,859,786,655,127 --------------------------------------------------------------------------------------------------------------------------------------------------------------