Singapore markets close in 5 hours 12 minutes

Jakarta Composite Index (^JKSE)

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
5,927.37-48.42 (-0.81%)
As of 10:38AM WIB. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in IDR
DateOpenHighLowClose*Adj. close**Volume
11 May 20215,965.855,966.665,923.455,927.375,927.37-
10 May 20215,942.115,985.375,941.935,975.795,975.79120,144,700
07 May 20215,987.335,994.335,922.495,928.315,928.31121,835,200
06 May 20215,987.076,005.095,950.905,970.245,970.24120,448,300
05 May 20215,974.565,992.935,971.315,975.915,975.91131,241,100
04 May 20215,955.405,974.685,932.325,963.825,963.82141,538,100
03 May 20215,999.666,004.015,938.885,952.605,952.60152,015,700
30 Apr 20216,026.536,033.905,985.025,995.625,995.62136,841,700
29 Apr 20216,005.806,019.025,987.746,012.966,012.96130,962,400
28 Apr 20215,959.955,981.905,953.945,974.485,974.48127,681,000
27 Apr 20215,987.006,003.925,950.875,959.625,959.62122,928,600
26 Apr 20216,018.346,027.755,955.625,964.825,964.82122,797,700
23 Apr 20216,000.916,027.065,973.256,016.866,016.86151,530,300
22 Apr 20216,004.796,024.945,980.465,994.185,994.18139,778,300
21 Apr 20216,010.276,025.505,989.985,993.245,993.24117,327,800
20 Apr 20216,029.996,045.695,997.956,038.326,038.32106,712,400
19 Apr 20216,084.796,097.006,031.836,052.546,052.54159,845,500
16 Apr 20216,102.386,115.626,062.926,086.266,086.26158,024,500
15 Apr 20216,057.616,079.506,029.156,079.506,079.50132,167,700
14 Apr 20215,964.036,050.285,962.326,050.286,050.28141,883,200
13 Apr 20215,944.535,957.615,883.525,927.445,927.44107,375,400
12 Apr 20216,080.796,088.835,942.715,948.575,948.57130,244,200
09 Apr 20216,101.726,113.166,070.216,070.216,070.21161,275,600
08 Apr 20216,035.046,073.916,030.296,071.726,071.72169,546,400
07 Apr 20216,011.966,040.465,982.076,036.626,036.62141,523,800
06 Apr 20215,973.996,008.505,944.426,002.776,002.77126,386,100
05 Apr 20216,040.066,051.625,964.485,970.295,970.29122,053,600
01 Apr 20215,988.026,020.165,960.826,011.466,011.46106,367,400
31 Mar 20216,062.956,066.845,892.655,985.525,985.52123,071,400
30 Mar 20216,163.726,170.676,046.476,071.446,071.44118,686,600
29 Mar 20216,205.576,230.996,165.556,166.826,166.82114,609,800
26 Mar 20216,141.616,195.566,106.086,195.566,195.56124,284,100
25 Mar 20216,159.626,176.436,058.846,122.886,122.88147,353,000
24 Mar 20216,231.716,239.556,143.386,156.146,156.14138,290,000
23 Mar 20216,331.706,342.136,245.996,252.716,252.71173,805,000
22 Mar 20216,346.796,354.946,290.026,301.136,301.13128,638,500
19 Mar 20216,346.016,356.166,307.106,356.166,356.16162,089,200
18 Mar 20216,309.586,358.436,307.006,347.836,347.83149,718,200
17 Mar 20216,318.076,321.346,268.846,277.236,277.23138,044,900
16 Mar 20216,347.196,355.416,296.906,309.706,309.70155,061,500
15 Mar 20216,374.766,387.746,324.266,324.266,324.26137,895,500
12 Mar 20216,316.886,364.366,298.526,358.216,358.21186,241,800
10 Mar 20216,233.626,276.166,225.466,264.686,264.68121,957,600
09 Mar 20216,258.676,267.426,167.726,199.656,199.65188,106,700
08 Mar 20216,304.006,325.526,239.056,248.466,248.46155,718,400
05 Mar 20216,263.046,307.686,245.316,258.756,258.75153,557,700
04 Mar 20216,355.386,369.416,270.116,290.806,290.80238,207,200
03 Mar 20216,378.806,394.456,334.246,376.766,376.76242,358,700
02 Mar 20216,367.446,388.126,329.506,359.216,359.21180,676,700
01 Mar 20216,281.866,339.016,261.566,338.516,338.51173,079,500
26 Feb 20216,246.326,302.396,184.526,241.806,241.80219,493,200
25 Feb 20216,280.736,309.766,274.506,289.656,289.65237,490,100
24 Feb 20216,283.796,294.146,223.656,251.056,251.05152,221,800
23 Feb 20216,267.456,279.146,241.956,272.816,272.81126,272,800
22 Feb 20216,267.026,312.876,255.316,255.316,255.31145,005,700
19 Feb 20216,196.906,231.936,173.596,231.936,231.93133,625,600
18 Feb 20216,230.366,281.366,200.316,200.316,200.31167,455,200
17 Feb 20216,292.976,314.566,209.316,227.736,227.73169,907,100
16 Feb 20216,291.016,308.816,274.356,292.406,292.40144,173,700
15 Feb 20216,244.386,283.426,244.386,270.326,270.32123,956,100
11 Feb 20216,221.636,232.856,194.016,222.526,222.52104,014,000
10 Feb 20216,198.036,216.946,168.016,201.836,201.83122,608,700
09 Feb 20216,232.106,286.296,157.136,181.676,181.67175,273,400
08 Feb 20216,193.556,224.416,180.736,208.876,208.87161,586,900
05 Feb 20216,136.396,151.736,090.986,151.736,151.73134,669,100
04 Feb 20216,111.766,179.376,069.556,107.226,107.22148,241,900
03 Feb 20216,096.586,137.686,047.416,077.756,077.75153,874,400
02 Feb 20216,119.016,157.256,018.096,043.846,043.84227,307,800
01 Feb 20215,856.786,070.735,735.476,067.546,067.54208,886,800
29 Jan 20216,010.346,068.135,825.295,862.355,862.35147,664,800
28 Jan 20216,065.796,123.465,957.555,979.395,979.39157,336,200
27 Jan 20216,153.086,154.605,998.906,109.176,109.17181,402,600
26 Jan 20216,252.716,269.676,123.016,140.176,140.17172,159,800
25 Jan 20216,322.526,322.736,148.316,258.576,258.57154,806,200
22 Jan 20216,419.576,428.506,283.316,307.136,307.13157,918,500
21 Jan 20216,476.096,504.996,399.676,413.896,413.89171,080,400
20 Jan 20216,334.516,440.806,299.396,429.766,429.76190,944,100
19 Jan 20216,421.866,434.846,288.986,321.866,321.86223,716,900
18 Jan 20216,365.036,428.316,316.886,389.836,389.83337,569,400
15 Jan 20216,447.986,472.316,341.256,373.416,373.41262,275,900
14 Jan 20216,445.906,465.536,407.576,428.316,428.31344,812,000
13 Jan 20216,439.936,464.356,393.906,435.216,435.21343,008,100
12 Jan 20216,393.906,435.966,353.316,395.676,395.67279,603,400
11 Jan 20216,278.416,382.946,278.376,382.946,382.94297,901,100
08 Jan 20216,190.956,275.746,190.106,257.836,257.83221,751,300
07 Jan 20216,091.726,158.046,090.366,153.636,153.63227,517,900
06 Jan 20216,139.146,166.635,987.796,065.686,065.68199,163,800
05 Jan 20216,105.796,145.616,073.426,137.346,137.34174,687,000
04 Jan 20215,997.836,104.905,929.056,104.906,104.90183,917,000
30 Dec 20206,052.126,055.975,962.015,979.075,979.07170,039,300
29 Dec 20206,112.726,143.876,026.716,036.176,036.17175,135,000
28 Dec 20206,067.006,095.015,979.906,093.556,093.55180,855,700
23 Dec 20206,061.856,104.355,853.266,008.716,008.71203,528,500
22 Dec 20206,146.656,174.466,010.216,023.296,023.29250,085,200
21 Dec 20206,131.626,195.156,119.926,165.626,165.62238,612,700
18 Dec 20206,106.256,142.866,091.406,104.326,104.32257,981,400
17 Dec 20206,133.106,160.986,075.836,113.386,113.38321,737,000
16 Dec 20206,046.876,123.956,046.876,118.406,118.40291,042,900
15 Dec 20206,013.516,023.215,965.816,010.136,010.13194,411,200
14 Dec 20205,959.276,013.955,959.276,012.526,012.52226,876,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...