^JKSE - Jakarta Composite Index

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj. close**Volume
09 Apr 20204,626.694,669.714,562.904,649.084,649.0853,523,100
08 Apr 20204,778.644,780.214,583.904,626.694,626.6945,557,700
07 Apr 20204,811.834,975.544,721.724,778.644,778.6486,224,800
06 Apr 20204,623.434,811.834,623.434,811.834,811.8370,452,900
03 Apr 20204,531.694,623.434,531.694,623.434,623.4358,684,300
02 Apr 20204,466.044,531.694,393.674,531.694,531.6946,011,500
01 Apr 20204,538.934,627.424,445.144,466.044,466.0441,848,000
31 Mar 20204,414.504,569.474,414.504,538.934,538.9343,426,600
30 Mar 20204,545.574,545.574,317.714,414.504,414.5027,552,200
27 Mar 20204,338.904,697.674,338.904,545.574,545.5777,851,100
26 Mar 20203,937.634,370.663,935.914,338.904,338.9081,100,100
24 Mar 20203,989.524,123.563,911.723,937.633,937.6345,744,100
23 Mar 20204,194.944,194.943,975.193,989.523,989.5232,514,300
20 Mar 20204,105.424,238.263,918.344,194.944,194.9463,008,300
19 Mar 20204,330.674,330.674,093.714,105.424,105.4226,383,700
18 Mar 20204,456.754,473.824,284.674,330.674,330.6738,642,900
17 Mar 20204,690.664,698.044,447.964,456.754,456.7530,662,200
16 Mar 20204,907.574,907.574,677.754,690.664,690.6630,471,900
13 Mar 20204,895.754,937.994,639.914,907.574,907.5746,288,600
12 Mar 20205,040.965,040.994,895.754,895.754,895.7536,992,900
11 Mar 20205,231.615,264.485,112.325,154.105,154.1046,650,100
10 Mar 20205,149.495,278.425,149.455,220.835,220.8344,495,700
09 Mar 20205,364.605,364.605,133.155,136.815,136.8142,737,600
06 Mar 20205,575.575,577.805,498.545,498.545,498.5432,430,900
05 Mar 20205,688.785,715.945,613.725,638.135,638.1340,684,000
04 Mar 20205,524.095,651.855,516.815,650.145,650.1445,255,400
03 Mar 20205,431.305,545.775,431.305,518.635,518.6342,974,300
02 Mar 20205,455.055,491.135,354.625,361.255,361.2540,235,000
28 Feb 20205,436.175,456.285,288.375,452.705,452.7049,636,800
27 Feb 20205,680.445,684.295,526.825,535.695,535.6941,308,700
26 Feb 20205,757.175,757.745,688.925,688.925,688.9239,521,300
25 Feb 20205,784.745,814.685,752.335,787.145,787.1439,502,600
24 Feb 20205,846.155,863.125,787.925,807.055,807.0540,039,600
21 Feb 20205,940.795,944.215,873.735,882.255,882.2536,665,400
20 Feb 20205,941.455,960.715,929.155,942.495,942.4937,350,100
19 Feb 20205,898.905,928.795,898.705,928.795,928.7934,517,800
18 Feb 20205,856.885,907.145,855.925,886.965,886.9634,641,400
17 Feb 20205,863.915,878.465,853.605,867.525,867.5228,723,300
14 Feb 20205,857.725,890.035,843.435,866.945,866.9427,655,200
13 Feb 20205,921.915,929.505,860.255,871.955,871.9533,248,200
12 Feb 20205,957.065,962.355,895.725,913.085,913.0829,256,800
11 Feb 20205,954.405,954.405,954.405,954.405,954.40-
10 Feb 20205,993.385,996.475,937.385,952.085,952.0834,305,400
07 Feb 20205,988.066,004.815,981.645,999.615,999.6135,281,700
06 Feb 20205,987.155,987.155,987.155,987.155,987.15-
05 Feb 20205,955.525,978.515,924.375,978.515,978.5139,786,600
04 Feb 20205,947.515,952.955,911.385,922.345,922.3436,217,700
03 Feb 20205,920.975,942.785,877.205,884.175,884.1734,951,000
31 Jan 20206,076.466,078.935,937.025,940.055,940.0541,508,700
30 Jan 20206,057.606,057.606,057.606,057.606,057.60-
29 Jan 20206,123.106,152.596,102.806,113.046,113.0434,605,300
28 Jan 20206,111.186,111.186,111.186,111.186,111.18-
27 Jan 20206,240.826,242.186,130.936,133.216,133.2143,723,000
24 Jan 20206,242.836,258.856,234.836,244.116,244.1138,828,900
23 Jan 20206,244.006,255.046,229.136,249.216,249.2141,256,500
22 Jan 20206,241.586,265.516,223.196,233.456,233.4551,077,800
21 Jan 20206,252.006,257.886,226.066,238.156,238.1541,929,600
20 Jan 20206,310.506,312.996,240.196,245.046,245.0438,818,200
17 Jan 20206,293.786,301.486,266.936,291.666,291.6637,597,900
16 Jan 20206,275.966,299.546,255.496,286.056,286.0542,118,300
15 Jan 20206,326.176,348.536,255.506,283.376,283.3751,089,200
14 Jan 20206,308.896,325.416,298.616,325.416,325.4144,467,400
13 Jan 20206,287.916,297.786,269.486,296.576,296.5744,003,800
10 Jan 20206,287.176,295.376,271.986,274.946,274.9452,213,500
09 Jan 20206,248.666,274.496,238.986,274.496,274.4941,868,400
08 Jan 20206,248.446,250.126,218.136,225.696,225.6944,622,600
07 Jan 20206,272.226,284.896,246.136,279.356,279.3539,441,600
06 Jan 20206,293.506,300.446,252.636,257.406,257.4041,421,300
03 Jan 20206,306.196,323.476,287.716,323.476,323.4744,625,300
02 Jan 20206,313.136,317.016,263.686,283.586,283.5833,043,700
30 Dec 20196,329.136,336.926,289.556,299.546,299.5447,557,400
27 Dec 20196,321.576,337.346,312.386,329.316,329.3142,100,200
26 Dec 20196,303.066,326.276,303.066,319.446,319.4433,608,900
23 Dec 20196,309.676,315.726,270.546,305.916,305.9139,077,900
20 Dec 20196,257.166,284.376,231.476,284.376,284.3752,766,200
19 Dec 20196,274.396,281.426,235.846,249.936,249.9347,624,800
18 Dec 20196,287.256,287.256,287.256,287.256,287.25-
17 Dec 20196,223.446,244.356,205.636,244.356,244.3553,264,500
16 Dec 20196,197.316,237.926,197.316,211.596,211.5955,299,700
13 Dec 20196,181.066,197.326,167.646,197.326,197.3248,546,800
12 Dec 20196,185.426,201.026,139.406,139.406,139.4051,845,400
11 Dec 20196,190.586,204.606,171.936,180.106,180.1049,556,800
10 Dec 20196,186.756,205.136,179.526,183.506,183.5051,058,500
09 Dec 20196,194.086,210.786,180.846,193.796,193.7954,834,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...