Singapore markets closed

IDX COMPOSITE (^JKSE)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
6,879.98+60.66 (+0.89%)
At close: 04:00PM WIB
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20246,838.566,945.836,823.066,879.986,879.98-
20 Jun 20246,751.246,825.566,728.406,819.326,819.32138,884,000
19 Jun 20246,739.906,791.536,698.856,726.926,726.92215,680,300
14 Jun 20246,829.996,840.206,713.276,734.836,734.83143,790,500
13 Jun 20246,893.846,896.656,831.566,831.566,831.56154,352,200
12 Jun 20246,859.356,866.276,821.516,850.106,850.10165,086,100
11 Jun 20246,900.316,932.466,855.696,855.696,855.69150,124,200
10 Jun 20246,910.726,929.106,846.386,921.556,921.55228,419,200
07 Jun 20246,987.796,994.126,887.816,897.956,897.95109,886,700
06 Jun 20246,992.567,032.576,939.556,974.906,974.90129,986,000
05 Jun 20247,114.547,118.356,934.946,947.676,947.67137,116,300
04 Jun 20247,071.097,149.197,065.037,099.317,099.31160,663,800
03 Jun 20247,030.217,088.406,993.097,036.197,036.19141,774,800
31 May 20247,076.377,102.226,959.236,970.746,970.74269,684,600
30 May 20247,125.777,134.716,984.987,034.147,034.14177,693,800
29 May 20247,275.537,282.007,127.217,140.237,140.23144,619,600
28 May 20247,228.517,308.147,228.417,253.637,253.63166,427,200
27 May 20247,219.987,256.187,171.497,176.427,176.42190,885,600
22 May 20247,198.197,239.867,191.117,222.387,222.38135,720,300
21 May 20247,258.417,295.067,179.537,186.047,186.04135,589,400
20 May 20247,329.407,374.557,243.017,266.697,266.69158,071,100
17 May 20247,249.737,356.717,245.207,317.247,317.24181,505,100
16 May 20247,203.177,270.767,201.927,246.707,246.70154,713,600
15 May 20247,085.387,192.157,082.127,179.837,179.83139,854,300
14 May 20247,095.527,136.647,071.507,083.767,083.76137,468,100
13 May 20247,061.377,111.607,052.237,099.267,099.26134,590,500
08 May 20247,129.467,164.317,071.357,088.797,088.79147,871,800
07 May 20247,136.857,159.777,108.187,123.617,123.61148,490,800
06 May 20247,171.597,178.777,102.697,135.897,135.89164,988,900
03 May 20247,142.867,165.107,094.627,134.727,134.72159,524,500
02 May 20247,227.617,232.957,072.477,117.427,117.42145,628,700
30 Apr 20247,187.417,266.877,179.697,234.207,234.20156,560,600
29 Apr 20247,021.497,155.787,021.497,155.787,155.78129,998,600
26 Apr 20247,137.937,149.257,036.087,036.087,036.08137,603,900
25 Apr 20247,167.987,177.067,132.107,155.297,155.29140,400,000
24 Apr 20247,127.057,191.187,126.857,174.537,174.53154,056,000
23 Apr 20247,102.817,165.957,099.847,110.817,110.81172,892,100
22 Apr 20247,099.527,117.027,026.487,073.827,073.82121,595,900
19 Apr 20247,131.467,141.587,036.217,087.327,087.32150,694,500
18 Apr 20247,151.747,180.567,135.527,166.817,166.81129,376,600
17 Apr 20247,199.837,234.377,130.847,130.847,130.84143,541,300
16 Apr 20247,130.637,188.097,066.577,164.817,164.81175,642,500
05 Apr 20247,245.327,298.867,239.277,286.887,286.8894,886,600
04 Apr 20247,170.727,254.407,165.837,254.407,254.40108,900,300
03 Apr 20247,214.027,226.357,158.747,166.847,166.84111,040,300
02 Apr 20247,199.127,236.987,153.947,236.987,236.98127,711,500
01 Apr 20247,286.117,295.007,137.467,205.067,205.06124,345,600
28 Mar 20247,289.167,313.017,244.957,288.817,288.81124,084,200
27 Mar 20247,364.237,375.407,292.807,310.097,310.09125,276,700
26 Mar 20247,337.667,371.847,330.467,365.667,365.66138,442,500
25 Mar 20247,339.527,377.767,316.937,377.767,377.76124,315,600
22 Mar 20247,327.517,350.157,318.447,350.157,350.15123,735,900
21 Mar 20247,360.567,396.477,336.607,338.357,338.35139,792,200
20 Mar 20247,303.937,343.467,295.357,331.137,331.13169,731,600
19 Mar 20247,320.547,361.537,314.187,336.757,336.75137,594,400
18 Mar 20247,338.087,358.557,300.947,302.457,302.45155,334,600
15 Mar 20247,408.667,416.347,308.047,328.057,328.05231,480,500
14 Mar 20247,405.577,454.457,380.657,433.317,433.31129,206,200
13 Mar 20247,422.307,441.627,392.017,421.217,421.21135,225,800
08 Mar 20247,398.437,416.437,376.167,381.917,381.91125,243,200
07 Mar 20247,338.737,386.877,334.317,373.967,373.96193,312,700
06 Mar 20247,252.087,331.087,248.537,329.807,329.80180,285,900
05 Mar 20247,296.537,305.457,238.347,247.467,247.46152,811,800
04 Mar 20247,318.837,328.387,259.787,276.757,276.75168,064,100
01 Mar 20247,318.677,331.327,269.897,311.917,311.91134,622,000
29 Feb 20247,326.807,337.927,289.347,316.117,316.11230,050,900
28 Feb 20247,292.087,328.747,289.267,328.647,328.64220,356,500
27 Feb 20247,263.997,292.937,255.127,285.327,285.32183,851,000
26 Feb 20247,277.647,295.147,252.287,283.827,283.82147,080,400
23 Feb 20247,326.537,340.197,262.107,295.107,295.10146,259,500
22 Feb 20247,334.957,365.767,321.527,339.647,339.64154,523,800
21 Feb 20247,345.797,370.887,286.677,349.027,349.02152,570,100
20 Feb 20247,320.727,354.117,309.507,352.607,352.60129,972,000
19 Feb 20247,323.317,339.767,277.547,296.707,296.70151,238,000
16 Feb 20247,337.827,370.577,314.887,335.547,335.54146,427,800
15 Feb 20247,337.637,365.687,298.487,303.287,303.28184,420,400
13 Feb 20247,301.597,301.597,197.837,209.747,209.74128,287,400
12 Feb 20247,268.337,306.167,250.317,297.677,297.67178,661,300
07 Feb 20247,264.987,285.137,225.457,235.157,235.15138,054,800
06 Feb 20247,230.157,268.137,212.147,247.417,247.41138,020,300
05 Feb 20247,237.337,254.097,186.177,198.627,198.62137,325,900
02 Feb 20247,221.907,238.797,180.367,238.797,238.79114,364,900
01 Feb 20247,221.857,248.537,191.697,201.707,201.70157,409,100
31 Jan 20247,213.317,247.527,192.647,207.947,207.94170,270,400
30 Jan 20247,147.247,213.197,133.617,192.227,192.22182,161,800
29 Jan 20247,147.717,177.707,115.047,157.177,157.17160,408,500
26 Jan 20247,152.277,166.697,099.087,137.097,137.09140,214,300
25 Jan 20247,215.537,253.727,176.117,178.047,178.04130,391,900
24 Jan 20247,255.777,271.967,170.307,227.827,227.82128,902,300
23 Jan 20247,232.527,256.237,201.837,256.237,256.23132,610,200
22 Jan 20247,233.177,247.937,194.957,247.937,247.93141,722,200
19 Jan 20247,271.347,277.987,170.817,227.407,227.40137,359,600
18 Jan 20247,198.857,267.087,185.387,252.977,252.97158,921,700
17 Jan 20247,248.017,252.467,162.487,200.637,200.63202,143,100
16 Jan 20247,231.647,268.187,210.037,242.797,242.79130,295,500
15 Jan 20247,254.047,281.267,206.317,224.007,224.00132,959,600
12 Jan 20247,242.377,271.877,205.767,241.147,241.14152,196,500
11 Jan 20247,253.467,277.507,219.967,219.967,219.96190,523,900
10 Jan 20247,187.587,259.607,152.887,227.307,227.30152,699,300
09 Jan 20247,299.787,311.647,180.167,200.207,200.20152,570,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...