^JKSE - Jakarta Composite Index

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj. close**Volume
09 Dec 20196,194.086,210.786,180.846,193.796,193.79-
06 Dec 20196,160.786,186.876,145.126,186.876,186.8749,098,600
05 Dec 20196,132.046,157.936,131.596,152.126,152.1252,261,600
04 Dec 20196,121.336,127.986,095.316,112.886,112.8850,339,400
03 Dec 20196,119.906,148.376,107.646,133.906,133.9052,634,500
02 Dec 20196,023.616,130.066,023.016,130.066,130.0652,565,500
29 Nov 20195,949.886,015.705,939.406,011.836,011.8351,024,700
28 Nov 20196,013.276,036.835,945.755,953.065,953.0651,713,900
27 Nov 20196,025.946,052.496,002.996,023.046,023.0457,364,300
26 Nov 20196,091.246,096.666,026.196,026.196,026.1981,161,800
25 Nov 20196,094.756,105.106,052.276,070.766,070.7648,496,000
22 Nov 20196,115.796,122.486,086.836,100.246,100.2451,362,000
21 Nov 20196,135.766,137.276,099.576,117.366,117.3650,800,300
20 Nov 20196,136.256,167.416,123.586,155.116,155.1151,663,000
19 Nov 20196,136.946,152.096,113.336,152.096,152.0951,414,200
18 Nov 20196,126.416,134.316,098.086,122.636,122.6347,079,600
15 Nov 20196,115.766,137.366,092.626,128.356,128.3546,157,800
14 Nov 20196,137.546,146.406,062.986,098.956,098.9572,169,800
13 Nov 20196,177.666,183.836,132.256,142.506,142.5051,900,400
12 Nov 20196,135.496,180.996,133.536,180.996,180.9957,719,100
11 Nov 20196,171.446,182.826,127.886,148.746,148.7447,286,600
08 Nov 20196,165.776,180.206,139.826,177.996,177.9960,698,400
07 Nov 20196,234.606,235.646,119.426,165.626,165.6267,284,200
06 Nov 20196,273.926,274.296,198.506,217.546,217.5470,278,100
05 Nov 20196,204.446,264.156,195.306,264.156,264.1595,988,100
04 Nov 20196,219.136,242.086,180.346,180.346,180.34103,975,100
01 Nov 20196,225.816,228.416,193.896,207.196,207.19142,104,600
31 Oct 20196,290.576,301.596,216.296,228.326,228.32163,955,700
30 Oct 20196,302.096,304.056,264.946,295.756,295.75139,603,200
29 Oct 20196,267.686,281.146,245.946,281.146,281.14148,492,100
28 Oct 20196,256.796,278.166,243.356,265.386,265.38145,042,900
25 Oct 20196,342.616,348.316,243.256,252.356,252.35151,346,100
24 Oct 20196,271.516,339.656,270.196,339.656,339.65130,619,300
23 Oct 20196,224.426,257.816,197.956,257.816,257.81135,886,700
22 Oct 20196,207.496,229.406,178.566,225.506,225.50114,083,500
21 Oct 20196,207.896,228.236,187.366,198.996,198.99146,413,800
18 Oct 20196,185.216,201.176,178.506,191.956,191.95125,611,600
17 Oct 20196,169.906,197.946,161.396,181.016,181.01119,164,000
16 Oct 20196,170.566,183.586,143.856,169.596,169.59114,463,100
15 Oct 20196,130.306,158.176,118.266,158.176,158.17118,739,300
14 Oct 20196,129.236,153.586,099.246,126.886,126.88118,521,000
11 Oct 20196,033.326,109.126,033.326,105.806,105.80105,411,100
10 Oct 20196,023.986,044.116,018.456,023.646,023.6489,240,100
09 Oct 20196,030.466,047.796,017.366,029.166,029.16111,759,600
08 Oct 20196,021.696,046.466,009.386,039.606,039.60124,640,500
07 Oct 20196,077.746,084.175,988.876,000.586,000.58127,549,800
04 Oct 20196,052.756,076.566,046.136,061.256,061.25111,920,200
03 Oct 20196,033.036,050.605,997.696,038.536,038.53121,133,700
02 Oct 20196,124.446,154.006,051.696,055.426,055.42116,223,100
01 Oct 20196,163.986,176.616,134.776,138.256,138.2599,171,900
30 Sep 20196,190.376,195.736,152.506,169.106,169.1093,299,700
27 Sep 20196,213.936,219.776,191.666,196.896,196.89112,420,600
26 Sep 20196,168.676,230.336,165.936,230.336,230.33105,163,800
25 Sep 20196,121.496,146.406,086.006,146.406,146.4091,732,400
24 Sep 20196,188.776,194.596,115.956,137.616,137.6190,097,100
23 Sep 20196,240.146,247.586,197.396,206.206,206.20118,747,800
20 Sep 20196,248.976,256.826,213.246,231.476,231.47134,219,300
19 Sep 20196,274.186,282.066,242.896,244.476,244.47106,914,500
18 Sep 20196,238.716,276.636,236.486,276.636,276.63108,718,500
17 Sep 20196,215.246,240.356,205.306,236.696,236.69112,446,500
16 Sep 20196,262.296,266.146,193.516,219.446,219.44102,809,600
13 Sep 20196,369.426,375.806,318.926,334.846,334.84106,712,000
12 Sep 20196,399.006,414.486,337.526,342.176,342.17111,986,600
11 Sep 20196,334.596,381.956,328.696,381.956,381.95136,654,000
10 Sep 20196,331.736,342.016,311.346,336.676,336.67113,186,400
09 Sep 20196,328.286,333.906,306.746,326.216,326.21109,132,800
06 Sep 20196,329.416,336.916,305.026,308.956,308.95114,218,400
05 Sep 20196,294.286,307.356,281.956,306.806,306.80110,321,300
04 Sep 20196,266.766,273.606,239.006,269.666,269.66111,903,900
03 Sep 20196,293.366,310.636,248.806,261.596,261.59122,848,800
02 Sep 20196,331.156,338.116,281.606,290.556,290.55126,521,700
30 Aug 20196,316.126,329.886,305.046,328.476,328.47132,856,400
29 Aug 20196,288.196,306.906,276.426,289.126,289.12111,978,400
28 Aug 20196,289.656,306.336,267.196,281.656,281.65107,048,900
27 Aug 20196,244.576,289.886,223.746,278.176,278.17117,748,900
26 Aug 20196,193.236,230.316,149.026,214.516,214.51120,581,400
23 Aug 20196,228.136,255.606,204.196,255.606,255.60104,137,900
22 Aug 20196,257.566,265.966,210.546,239.256,239.25102,340,600
21 Aug 20196,290.816,308.356,247.996,252.976,252.9797,455,300
20 Aug 20196,311.916,317.696,279.566,295.746,295.74115,615,800
19 Aug 20196,310.636,329.746,284.786,296.716,296.71107,478,400
16 Aug 20196,264.386,292.386,235.706,286.666,286.66122,425,200
15 Aug 20196,192.466,257.596,161.676,257.596,257.59118,749,900
14 Aug 20196,255.516,274.586,240.206,267.336,267.33116,897,700
13 Aug 20196,251.316,251.316,198.076,210.966,210.96106,057,400
12 Aug 20196,300.676,309.106,245.286,250.606,250.6098,246,100
09 Aug 20196,300.096,319.446,280.676,282.136,282.13102,271,800
08 Aug 20196,224.906,281.106,224.906,274.676,274.67108,941,500
07 Aug 20196,155.836,221.666,153.646,204.196,204.19115,751,900
06 Aug 20196,105.096,157.766,022.606,119.476,119.47113,648,900
05 Aug 20196,311.166,315.066,175.706,175.706,175.70122,385,300
02 Aug 20196,341.126,353.116,317.276,340.186,340.1893,321,300
01 Aug 20196,385.266,404.586,372.716,381.546,381.54107,634,100
31 Jul 20196,362.116,390.506,349.006,390.506,390.50114,214,500
30 Jul 20196,317.576,377.006,317.046,377.006,377.00127,506,100
29 Jul 20196,336.856,349.376,283.606,299.046,299.04126,988,300
26 Jul 20196,379.206,385.596,314.416,325.246,325.24122,282,900
25 Jul 20196,392.396,412.716,386.296,401.376,401.37124,582,800
24 Jul 20196,413.326,419.226,380.016,384.996,384.99149,335,200
23 Jul 20196,443.716,454.096,396.676,403.816,403.81129,238,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...