Daily IDX Indices - Dec 2020

Index Name / Date Close

Composite Index -
01/12/2020 5,724.74
02/12/2020 5,813.99
03/12/2020 5,822.94
04/12/2020 5,810.48
07/12/2020 5,930.76
08/12/2020 5,944.41
10/12/2020 5,933.70
11/12/2020 5,938.33
14/12/2020 6,012.52
15/12/2020 6,010.13
16/12/2020 6,118.40
17/12/2020 6,113.38
18/12/2020 6,104.32
21/12/2020 6,165.62
22/12/2020 6,023.29
23/12/2020 6,008.71
28/12/2020 6,093.55
29/12/2020 6,036.17
30/12/2020 5,979.07
Agriculture -
01/12/2020 1,326.21
02/12/2020 1,331.39
03/12/2020 1,382.21
04/12/2020 1,349.08
07/12/2020 1,377.46
08/12/2020 1,366.51
10/12/2020 1,350.28
11/12/2020 1,378.64
14/12/2020 1,379.28
15/12/2020 1,377.78
16/12/2020 1,405.60
17/12/2020 1,395.84
18/12/2020 1,440.49
21/12/2020 1,484.34
22/12/2020 1,440.51
23/12/2020 1,446.59
28/12/2020 1,501.07
29/12/2020 1,484.69
30/12/2020 1,497.95
LQ45 -
01/12/2020 904.83
02/12/2020 922.36
03/12/2020 921.18
04/12/2020 916.25
07/12/2020 936.32
08/12/2020 933.28
10/12/2020 932.33
11/12/2020 929.94
14/12/2020 941.18
15/12/2020 946.73
16/12/2020 970.06
17/12/2020 968.69
18/12/2020 962.36
21/12/2020 970.99
22/12/2020 938.98
23/12/2020 936.80
28/12/2020 955.90
29/12/2020 945.59
30/12/2020 934.89
Mining -
01/12/2020 1,679.70
02/12/2020 1,724.32
03/12/2020 1,746.79
04/12/2020 1,757.34
07/12/2020 1,794.90
08/12/2020 1,814.90
10/12/2020 1,808.61
11/12/2020 1,830.66
14/12/2020 1,868.82
15/12/2020 1,856.62
16/12/2020 1,929.90
17/12/2020 1,922.07
18/12/2020 1,939.33
21/12/2020 2,013.24
22/12/2020 1,944.95
23/12/2020 1,930.32
28/12/2020 1,964.11
29/12/2020 1,941.41
30/12/2020 1,915.56
Indeks IDX30 -
01/12/2020 491
02/12/2020 499.80
03/12/2020 498.88
04/12/2020 496.12
07/12/2020 506.71
08/12/2020 505.51
10/12/2020 504.66
11/12/2020 503.16
14/12/2020 509.45
15/12/2020 512.75
16/12/2020 525.46
17/12/2020 523.97
18/12/2020 518.90
21/12/2020 520.82
22/12/2020 503.98
23/12/2020 502.05
28/12/2020 512.99
29/12/2020 507.76
30/12/2020 502.27
Indeks IDX80 -
01/12/2020 129.74
02/12/2020 132.38
03/12/2020 132.07
04/12/2020 131.66
07/12/2020 134.55
08/12/2020 134.15
10/12/2020 134.13
11/12/2020 133.73
14/12/2020 135.53
15/12/2020 136.23
16/12/2020 139.65
17/12/2020 139.53
18/12/2020 139.05
21/12/2020 140.72
22/12/2020 135.92
23/12/2020 135.55
28/12/2020 138.33
29/12/2020 136.74
30/12/2020 134.90
Basic Industry and Chemicals -
01/12/2020 890.69
02/12/2020 905.44
03/12/2020 904.32
04/12/2020 905.30
07/12/2020 938.99
08/12/2020 939.07
10/12/2020 941.73
11/12/2020 943.41
14/12/2020 955.80
15/12/2020 954.15
16/12/2020 966.61
17/12/2020 955.94
18/12/2020 947.70
21/12/2020 962.06
22/12/2020 937.42
23/12/2020 938.50
28/12/2020 956.24
29/12/2020 939.96
30/12/2020 920.97
Miscellanous Industry -
01/12/2020 995.70
02/12/2020 1,021.86
03/12/2020 1,008.20
04/12/2020 1,017.39
07/12/2020 1,042.32
08/12/2020 1,026.88
10/12/2020 1,044.20
11/12/2020 1,031.05
14/12/2020 1,033.47
15/12/2020 1,073.96
16/12/2020 1,100.46
17/12/2020 1,108.79
18/12/2020 1,109.40
21/12/2020 1,106.72
22/12/2020 1,096.04
23/12/2020 1,081.37
28/12/2020 1,092.33
29/12/2020 1,087.82
30/12/2020 1,081.05
Jakarta Islamic Index -
01/12/2020 607.34
02/12/2020 620.02
03/12/2020 616.29
04/12/2020 615.81
07/12/2020 631.78
08/12/2020 631.12
10/12/2020 628.59
11/12/2020 628.33
14/12/2020 638.98
15/12/2020 641.84
16/12/2020 658.54
17/12/2020 650.34
18/12/2020 650.07
21/12/2020 661.83
22/12/2020 638.30
23/12/2020 635.36
28/12/2020 649.37
29/12/2020 640.08
30/12/2020 630.42
KOMPAS100 -
01/12/2020 1,162.40
02/12/2020 1,185.80
03/12/2020 1,185.61
04/12/2020 1,180.64
07/12/2020 1,209.12
08/12/2020 1,209.66
10/12/2020 1,205.80
11/12/2020 1,203.35
14/12/2020 1,220.37
15/12/2020 1,222.04
16/12/2020 1,247.73
17/12/2020 1,245.79
18/12/2020 1,242.24
21/12/2020 1,253.66
22/12/2020 1,216.87
23/12/2020 1,214.86
28/12/2020 1,235.28
29/12/2020 1,222.08
30/12/2020 1,206.82
Consumer Goods -
01/12/2020 1,858.13
02/12/2020 1,888.57
03/12/2020 1,877.54
04/12/2020 1,875.75
07/12/2020 1,912.82
08/12/2020 1,944.27
10/12/2020 1,898.78
11/12/2020 1,850.19
14/12/2020 1,886.20
15/12/2020 1,866.75
16/12/2020 1,878.32
17/12/2020 1,867.87
18/12/2020 1,878.72
21/12/2020 1,877.46
22/12/2020 1,853.25
23/12/2020 1,841.90
28/12/2020 1,850.70
29/12/2020 1,839.10
30/12/2020 1,832.11
Cons., Property & Real Estate -
01/12/2020 377.18
02/12/2020 385.17
03/12/2020 385.66
04/12/2020 381.22
07/12/2020 385.27
08/12/2020 383.30
10/12/2020 386.24
11/12/2020 395.41
14/12/2020 392.17
15/12/2020 388.03
16/12/2020 391.04
17/12/2020 404.17
18/12/2020 409.14
21/12/2020 413.55
22/12/2020 405.61
23/12/2020 404.69
28/12/2020 405.58
29/12/2020 403.45
30/12/2020 396.89
BISNIS-27 -
01/12/2020 503.12
02/12/2020 510.73
03/12/2020 509.40
04/12/2020 506.68
07/12/2020 517.05
08/12/2020 514.09
10/12/2020 514.23
11/12/2020 514.59
14/12/2020 519.87
15/12/2020 522.18
16/12/2020 532.78
17/12/2020 530.91
18/12/2020 526.42
21/12/2020 530.22
22/12/2020 515.50
23/12/2020 514.14
28/12/2020 523.06
29/12/2020 517.98
30/12/2020 513.25
PEFINDO25 Index -
01/12/2020 317.23
02/12/2020 321.34
03/12/2020 318.37
04/12/2020 314.23
07/12/2020 323.74
08/12/2020 324.51
10/12/2020 324.05
11/12/2020 326.27
14/12/2020 333.56
15/12/2020 334.27
16/12/2020 340.93
17/12/2020 341.23
18/12/2020 344.39
21/12/2020 349.96
22/12/2020 340.95
23/12/2020 341.20
28/12/2020 345.75
29/12/2020 343
30/12/2020 336.40
Infrastruc., Utility & Trans. -
01/12/2020 949.41
02/12/2020 969.57
03/12/2020 968.24
04/12/2020 963.02
07/12/2020 980.62
08/12/2020 983.98
10/12/2020 976.54
11/12/2020 974.54
14/12/2020 987.52
15/12/2020 1,007.77
16/12/2020 1,043.69
17/12/2020 1,028.89
18/12/2020 1,030.38
21/12/2020 1,053.15
22/12/2020 1,012.71
23/12/2020 1,008.76
28/12/2020 1,030.08
29/12/2020 1,026.56
30/12/2020 1,001.02
Finance -
01/12/2020 1,294.77
02/12/2020 1,306.63
03/12/2020 1,314.75
04/12/2020 1,308.75
07/12/2020 1,332.65
08/12/2020 1,329.55
10/12/2020 1,333.32
11/12/2020 1,341.60
14/12/2020 1,353.97
15/12/2020 1,351.45
16/12/2020 1,370.45
17/12/2020 1,374.91
18/12/2020 1,360.07
21/12/2020 1,364
22/12/2020 1,335.59
23/12/2020 1,334.56
28/12/2020 1,356.48
29/12/2020 1,341.92
30/12/2020 1,333.18
SRI-KEHATI Index -
01/12/2020 361.44
02/12/2020 367.14
03/12/2020 366.86
04/12/2020 364.36
07/12/2020 371.86
08/12/2020 370.05
10/12/2020 370.40
11/12/2020 370.76
14/12/2020 373.83
15/12/2020 375.41
16/12/2020 383.36
17/12/2020 383.63
18/12/2020 380.18
21/12/2020 380.84
22/12/2020 370.20
23/12/2020 368.86
28/12/2020 375.77
29/12/2020 372.27
30/12/2020 369.46
Trade & Service -
01/12/2020 692.49
02/12/2020 704.86
03/12/2020 703.52
04/12/2020 705.47
07/12/2020 718.63
08/12/2020 722.59
10/12/2020 727.58
11/12/2020 734.78
14/12/2020 753.13
15/12/2020 747.15
16/12/2020 767.31
17/12/2020 765.46
18/12/2020 770.34
21/12/2020 785.05
22/12/2020 762.73
23/12/2020 764.90
28/12/2020 773.34
29/12/2020 765.09
30/12/2020 766.37
ESG Sector Leaders IDX KEHATI -
ESG Quality 45 IDX KEHATI -
Manufacture -
01/12/2020 1,304.09
02/12/2020 1,327.41
03/12/2020 1,320.29
04/12/2020 1,321.88
07/12/2020 1,356.85
08/12/2020 1,365.25
10/12/2020 1,353.54
11/12/2020 1,334.42
14/12/2020 1,354.04
15/12/2020 1,353.92
16/12/2020 1,369.38
17/12/2020 1,361.85
18/12/2020 1,361.73
21/12/2020 1,367.97
22/12/2020 1,344.88
23/12/2020 1,338.55
28/12/2020 1,352.70
29/12/2020 1,339.50
30/12/2020 1,326.18
Indeks Saham Syariah Indonesia -
01/12/2020 167.54
02/12/2020 170.54
03/12/2020 170.17
04/12/2020 169.92
07/12/2020 173.93
08/12/2020 174.40
10/12/2020 174.21
11/12/2020 175
14/12/2020 177.87
15/12/2020 177.72
16/12/2020 181.96
17/12/2020 180.70
18/12/2020 181.36
21/12/2020 184.63
22/12/2020 179.49
23/12/2020 178.86
28/12/2020 181.48
29/12/2020 179.54
30/12/2020 177.48
Indeks infobank15 -
01/12/2020 976.21
02/12/2020 988.48
03/12/2020 993.50
04/12/2020 984.26
07/12/2020 1,007.11
08/12/2020 1,005.13
10/12/2020 1,009.05
11/12/2020 1,014.94
14/12/2020 1,020.54
15/12/2020 1,018.25
16/12/2020 1,033.09
17/12/2020 1,035.73
18/12/2020 1,019.60
21/12/2020 1,016.27
22/12/2020 990.99
23/12/2020 992.57
28/12/2020 1,008.40
29/12/2020 998.07
30/12/2020 993.40
SMinfra18 -
01/12/2020 287.63
02/12/2020 295.41
03/12/2020 296.86
04/12/2020 295.79
07/12/2020 301.82
08/12/2020 301.05
10/12/2020 299.05
11/12/2020 298.64
14/12/2020 305.60
15/12/2020 306.40
16/12/2020 314.94
17/12/2020 317.37
18/12/2020 316.61
21/12/2020 325.20
22/12/2020 311.27
23/12/2020 311.32
28/12/2020 318.19
29/12/2020 315.61
30/12/2020 310.20
Indeks MNC36 -
01/12/2020 315.60
02/12/2020 321.58
03/12/2020 320.85
04/12/2020 319.02
07/12/2020 325.54
08/12/2020 325.78
10/12/2020 324.41
11/12/2020 323.34
14/12/2020 327.15
15/12/2020 327.93
16/12/2020 335.15
17/12/2020 334.65
18/12/2020 332.49
21/12/2020 334.30
22/12/2020 324.21
23/12/2020 322.84
28/12/2020 328.47
29/12/2020 325.29
30/12/2020 322.34
Indeks Investor33 -
01/12/2020 422.66
02/12/2020 429.24
03/12/2020 428.54
04/12/2020 426.03
07/12/2020 434.02
08/12/2020 431.93
10/12/2020 432.64
11/12/2020 432.99
14/12/2020 437.70
15/12/2020 439.48
16/12/2020 449.21
17/12/2020 448.95
18/12/2020 445.75
21/12/2020 448.07
22/12/2020 435.02
23/12/2020 433.59
28/12/2020 441.68
29/12/2020 437.43
30/12/2020 433.67
Pefindo I-Grade -
01/12/2020 166.26
02/12/2020 169.31
03/12/2020 169.85
04/12/2020 168.50
07/12/2020 173.13
08/12/2020 172.68
10/12/2020 173.05
11/12/2020 173.63
14/12/2020 174.96
15/12/2020 175.30
16/12/2020 179.09
17/12/2020 179.18
18/12/2020 177.92
21/12/2020 178.47
22/12/2020 173.43
23/12/2020 173.37
28/12/2020 177.30
29/12/2020 175.06
30/12/2020 172.22
IDX SMC Composite -
01/12/2020 247.38
02/12/2020 250.88
03/12/2020 252.05
04/12/2020 252.93
07/12/2020 258.84
08/12/2020 260.53
10/12/2020 261.20
11/12/2020 262.96
14/12/2020 267.41
15/12/2020 266.60
16/12/2020 271.75
17/12/2020 272.17
18/12/2020 274.86
21/12/2020 280.35
22/12/2020 274.12
23/12/2020 273.90
28/12/2020 277.56
29/12/2020 275.06
30/12/2020 271.85
IDX SMC Liquid -
01/12/2020 301.05
02/12/2020 309.08
03/12/2020 309.35
04/12/2020 309.58
07/12/2020 318.97
08/12/2020 318.84
10/12/2020 320.87
11/12/2020 321.90
14/12/2020 329.88
15/12/2020 330.56
16/12/2020 341.17
17/12/2020 341.56
18/12/2020 347.05
21/12/2020 356.73
22/12/2020 341.19
23/12/2020 343.63
28/12/2020 351.94
29/12/2020 346.60
30/12/2020 337.76
IDX High Dividend 20 -
01/12/2020 441.97
02/12/2020 450.50
03/12/2020 449.52
04/12/2020 447.68
07/12/2020 457.65
08/12/2020 458.09
10/12/2020 455.26
11/12/2020 453.54
14/12/2020 458.69
15/12/2020 460.64
16/12/2020 470.23
17/12/2020 468.11
18/12/2020 463.02
21/12/2020 465.38
22/12/2020 448.94
23/12/2020 446.47
28/12/2020 455.80
29/12/2020 451.84
30/12/2020 446.03
IDX BUMN20 -
01/12/2020 364.99
02/12/2020 374.25
03/12/2020 376.26
04/12/2020 373.14
07/12/2020 386.07
08/12/2020 388.44
10/12/2020 388.85
11/12/2020 386.73
14/12/2020 393.92
15/12/2020 396.41
16/12/2020 408.12
17/12/2020 412.15
18/12/2020 410.71
21/12/2020 411.13
22/12/2020 394.99
23/12/2020 391.80
28/12/2020 403.05
29/12/2020 399.47
30/12/2020 392.12
Jakarta Islamic Index 70 -
01/12/2020 209.63
02/12/2020 214.02
03/12/2020 212.95
04/12/2020 212.62
07/12/2020 218.03
08/12/2020 217.86
10/12/2020 217
11/12/2020 217.42
14/12/2020 221.73
15/12/2020 222.34
16/12/2020 228.05
17/12/2020 226.05
18/12/2020 227.06
21/12/2020 231.18
22/12/2020 223.19
23/12/2020 222.52
28/12/2020 227.11
29/12/2020 224.02
30/12/2020 220.21
IDX Value30 -
01/12/2020 127.10
02/12/2020 131.10
03/12/2020 130.91
04/12/2020 132.37
07/12/2020 137.44
08/12/2020 136.99
10/12/2020 137.31
11/12/2020 136.33
14/12/2020 139.49
15/12/2020 139.15
16/12/2020 143.47
17/12/2020 143.52
18/12/2020 144.57
21/12/2020 147.40
22/12/2020 140.42
23/12/2020 140.82
28/12/2020 143.66
29/12/2020 141.36
30/12/2020 138.75
IDX Growth30 -
01/12/2020 133.35
02/12/2020 135.46
03/12/2020 135.51
04/12/2020 134.52
07/12/2020 137.14
08/12/2020 137.17
10/12/2020 136.49
11/12/2020 136.54
14/12/2020 138.36
15/12/2020 139.41
16/12/2020 142.51
17/12/2020 141.33
18/12/2020 140.41
21/12/2020 142.97
22/12/2020 138.52
23/12/2020 138.41
28/12/2020 141.26
29/12/2020 139.67
30/12/2020 137.89
IDX Quality30 -
01/12/2020 143.51
02/12/2020 146.05
03/12/2020 145.71
04/12/2020 144.58
07/12/2020 147.45
08/12/2020 147.18
10/12/2020 146.50
11/12/2020 146.32
14/12/2020 148.11
15/12/2020 148.51
16/12/2020 151.95
17/12/2020 151.49
18/12/2020 149.88
21/12/2020 150.46
22/12/2020 145.55
23/12/2020 145.08
28/12/2020 147.97
29/12/2020 146.37
30/12/2020 144.82
IDX ESG Leaders -
01/12/2020 137.33
02/12/2020 139.37
03/12/2020 139.30
04/12/2020 138.20
07/12/2020 141.11
08/12/2020 140.51
10/12/2020 140.55
11/12/2020 140.23
14/12/2020 141.65
15/12/2020 142.71
16/12/2020 146.70
17/12/2020 147.25
18/12/2020 147.44
21/12/2020 148.46
22/12/2020 143.35
23/12/2020 143.10
28/12/2020 145.49
29/12/2020 144.04
30/12/2020 141.93
Main Board Index -
01/12/2020 1,587.29
02/12/2020 1,613.53
03/12/2020 1,613.76
04/12/2020 1,607.65
07/12/2020 1,645.36
08/12/2020 1,649.54
10/12/2020 1,647.18
11/12/2020 1,648.37
14/12/2020 1,671.53
15/12/2020 1,672.55
16/12/2020 1,705.18
17/12/2020 1,705.44
18/12/2020 1,700.56
21/12/2020 1,714.07
22/12/2020 1,669.84
23/12/2020 1,666.04
28/12/2020 1,690.92
29/12/2020 1,672.63
30/12/2020 1,656.15
Development Board Index -
01/12/2020 1,066.47
02/12/2020 1,076.27
03/12/2020 1,088.19
04/12/2020 1,097.99
07/12/2020 1,100.50
08/12/2020 1,101.26
10/12/2020 1,096.50
11/12/2020 1,097.79
14/12/2020 1,099.79
15/12/2020 1,091.66
16/12/2020 1,099.96
17/12/2020 1,091.46
18/12/2020 1,100.55
21/12/2020 1,127.82
22/12/2020 1,122.98
23/12/2020 1,119.15
28/12/2020 1,128.80
29/12/2020 1,128.93
30/12/2020 1,121.22