^JKSE - Jakarta Composite Index

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj. close**Volume
22 Feb 20196,518.1886,530.2206,481.4756,501.3786,501.37898,546,600
21 Feb 20196,510.5736,539.0686,498.9906,537.7666,537.76698,962,200
20 Feb 20196,521.8086,552.1526,483.0716,512.7846,512.784107,270,900
19 Feb 20196,500.7016,534.0086,493.3096,494.6676,494.66795,421,700
18 Feb 20196,428.2766,501.0286,425.9176,497.8156,497.81594,832,700
15 Feb 20196,425.8146,433.6856,374.8996,389.0856,389.08595,258,800
14 Feb 20196,429.1326,446.3366,402.4306,420.0186,420.018113,668,100
13 Feb 20196,445.1796,456.5716,398.8926,419.1166,419.116118,912,500
12 Feb 20196,503.0516,513.1026,392.2376,426.3256,426.325114,663,400
11 Feb 20196,523.7026,535.1786,494.1256,495.0026,495.00292,125,000
08 Feb 20196,513.7436,526.8666,498.9656,521.6636,521.66393,682,000
07 Feb 20196,556.1156,563.9826,517.2256,536.4576,536.457111,659,200
06 Feb 20196,503.5786,552.2176,503.5786,547.8776,547.877103,595,500
05 Feb 2019------
04 Feb 20196,540.7746,555.9876,479.0506,481.4516,481.45186,370,700
01 Feb 20196,552.0576,581.7326,516.4366,538.6386,538.63886,200,200
31 Jan 20196,491.3896,544.4796,491.3896,532.9696,532.969101,218,600
30 Jan 20196,445.4096,464.9276,435.4186,464.1896,464.18976,322,800
29 Jan 20196,454.4736,485.2476,428.4706,436.4806,436.48070,872,300
28 Jan 20196,488.9026,501.0866,433.8206,458.7126,458.71292,682,100
25 Jan 20196,474.1596,498.3346,470.1236,482.8436,482.84389,274,300
24 Jan 20196,451.2576,478.8846,446.5826,466.6556,466.655116,779,300
23 Jan 20196,452.9066,484.1966,449.9206,451.1706,451.170106,184,400
22 Jan 20196,452.6046,468.5626,416.5936,468.5626,468.56297,752,900
21 Jan 20196,448.5366,472.1506,438.9016,450.8346,450.83498,715,900
18 Jan 20196,444.2136,452.5586,409.0956,448.1566,448.15677,604,300
17 Jan 20196,421.4076,457.7356,410.9506,423.7806,423.78096,238,000
16 Jan 20196,417.1316,425.9416,385.5906,413.3606,413.360101,125,200
15 Jan 20196,347.1016,408.7846,333.6446,408.7846,408.78492,285,700
14 Jan 20196,351.3296,359.8756,302.3966,336.1166,336.11677,339,100
11 Jan 20196,347.9736,361.4656,337.5486,361.4656,361.46575,768,600
10 Jan 20196,293.9586,328.7146,268.5086,328.7146,328.714118,788,400
09 Jan 20196,296.1156,311.5796,265.3266,272.2386,272.238102,436,100
08 Jan 20196,292.2636,316.2406,251.3766,262.8476,262.84787,821,300
07 Jan 20196,317.6266,354.7586,287.2246,287.2246,287.22487,570,000
04 Jan 20196,211.0966,274.5406,200.8546,274.5406,274.54078,432,400
03 Jan 20196,176.1526,221.0106,176.1526,221.0106,221.01070,001,700
02 Jan 20196,197.8716,205.8956,164.8346,181.1756,181.17551,213,900
01 Jan 2019------
31 Dec 2018------
28 Dec 20186,200.2976,212.1256,176.6316,194.4986,194.49867,856,300
27 Dec 20186,173.5186,191.7036,157.6536,190.6436,190.64363,579,100
26 Dec 20186,126.6536,144.6056,094.4126,127.8506,127.85051,623,800
25 Dec 2018------
24 Dec 2018------
21 Dec 20186,117.8366,165.2846,110.6106,163.5966,163.59657,663,400
20 Dec 20186,144.9366,160.4136,112.0556,147.8766,147.87662,868,500
19 Dec 20186,076.2956,176.0946,076.2216,176.0946,176.09480,386,000
18 Dec 20186,056.2336,081.8676,014.7956,081.8676,081.86758,710,300
17 Dec 20186,163.6286,174.2206,089.3056,089.3056,089.30560,017,000
14 Dec 20186,178.5676,185.4806,160.3526,169.8436,169.84360,067,100
13 Dec 20186,140.8766,186.0476,139.3326,177.7206,177.72079,630,900
12 Dec 20186,097.7316,118.2266,084.3396,115.5776,115.57776,885,600
11 Dec 20186,095.3496,106.9856,069.1616,076.5876,076.58769,628,400
10 Dec 20186,103.0976,121.7816,078.6326,111.3606,111.36055,160,400
07 Dec 20186,108.9506,141.4706,103.1776,126.3566,126.35664,096,800
06 Dec 20186,095.0076,131.6326,086.1326,115.4936,115.49363,951,400
05 Dec 20186,097.6446,133.1206,064.8326,133.1206,133.12065,860,300
04 Dec 20186,118.6346,152.8606,118.4696,152.8606,152.86063,234,100
03 Dec 20186,118.0646,157.3016,101.7436,118.3206,118.32082,240,800
30 Nov 20186,104.6376,117.1956,056.1246,056.1246,056.124101,757,500
29 Nov 20186,030.7396,107.1686,029.6616,107.1686,107.16869,731,800
28 Nov 20186,027.5826,030.8965,990.3455,991.2465,991.24670,213,700
27 Nov 20186,002.3916,034.1845,992.8846,013.5896,013.58967,106,500
26 Nov 20185,997.7336,025.9915,990.9856,022.7786,022.77865,207,000
23 Nov 20185,998.0286,017.4585,971.9896,006.2026,006.20260,729,100
22 Nov 20185,936.6615,997.6375,936.6615,990.8105,990.81074,292,900
21 Nov 20185,942.1995,978.5955,908.0035,948.0525,948.05262,393,500
20 Nov 2018------
19 Nov 20186,028.3376,036.9895,974.1356,005.2976,005.29754,351,100
16 Nov 20185,975.1116,058.8255,968.6746,012.3506,012.35059,306,600
15 Nov 20185,885.2175,960.3995,880.2135,955.7365,955.73658,345,300
14 Nov 20185,857.7215,896.8025,851.7935,858.2935,858.29370,569,000
13 Nov 20185,754.5985,850.3775,747.5315,835.1985,835.19857,150,500
12 Nov 20185,865.7415,884.0815,777.0535,777.0535,777.05353,857,800
09 Nov 20185,934.1785,936.0345,859.0885,874.1545,874.15463,381,700
08 Nov 20185,972.3275,996.8415,949.5165,976.8065,976.80670,992,800
07 Nov 20185,942.2235,947.6095,891.1405,939.8865,939.88660,606,800
06 Nov 20185,942.3225,959.9665,898.5645,923.9305,923.93051,742,800
05 Nov 20185,895.2435,926.6355,886.2065,920.5945,920.59452,061,500
02 Nov 20185,873.0075,906.2925,827.1545,906.2925,906.29265,011,500
01 Nov 20185,855.2225,883.2205,815.7575,835.9205,835.92061,302,200
31 Oct 20185,817.4925,835.1745,769.5455,831.6505,831.65067,812,800
30 Oct 20185,755.0205,789.1005,733.2405,789.1005,789.10057,955,700
29 Oct 20185,788.9255,814.6795,747.0345,754.6075,754.60748,107,800
26 Oct 20185,761.4515,790.9535,748.6145,784.9215,784.92150,957,300
25 Oct 20185,629.9505,754.9655,623.8435,754.9655,754.96550,022,100
24 Oct 20185,795.7515,818.8405,709.4175,709.4175,709.41769,446,100
23 Oct 20185,838.6915,848.0445,797.3365,797.8915,797.89159,709,300
22 Oct 20185,841.4195,869.6525,827.6305,840.4355,840.43566,536,700
19 Oct 20185,810.1305,861.9905,796.7845,837.2915,837.29161,634,600
18 Oct 20185,850.1245,858.7885,811.9255,845.2425,845.24260,890,700
17 Oct 20185,833.2535,868.6205,819.1755,868.6205,868.62062,642,700
16 Oct 20185,737.9425,800.8175,719.5095,800.8175,800.81762,937,800
15 Oct 20185,786.6645,816.0435,725.5805,727.2565,727.25663,154,100
12 Oct 20185,722.4875,788.6805,722.4875,756.4905,756.49058,375,800
11 Oct 20185,733.9965,746.2435,669.7235,702.8225,702.82287,820,600
10 Oct 20185,815.2865,832.9285,798.7435,820.6685,820.66866,291,100
09 Oct 20185,771.9175,796.7905,756.2425,796.7905,796.79062,589,800
08 Oct 20185,728.6985,794.4325,728.6385,761.0735,761.07371,455,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...