^JKSE - Jakarta Composite Index

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj. close**Volume
23 Aug 20196,228.136,244.706,204.196,234.956,234.95-
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
22 Jul 20196,461.416,468.256,420.356,433.556,433.55125,797,900
19 Jul 20196,417.446,456.546,417.446,456.546,456.54129,678,900
18 Jul 20196,385.066,407.266,375.626,403.296,403.29150,696,400
17 Jul 20196,395.466,403.506,377.506,394.616,394.61142,137,300
16 Jul 20196,414.736,428.276,389.406,401.886,401.88120,399,800
15 Jul 20196,408.316,439.196,405.456,418.236,418.23138,330,000
12 Jul 20196,414.206,425.326,369.506,373.356,373.35132,748,400
11 Jul 20196,424.636,434.916,397.226,417.076,417.07123,096,800
10 Jul 20196,393.196,412.826,393.196,410.686,410.68116,571,800
09 Jul 20196,351.486,388.326,351.426,388.326,388.32120,669,200
08 Jul 20196,360.216,367.366,324.726,351.836,351.83106,782,100
05 Jul 20196,373.326,386.646,362.926,373.486,373.48132,400,300
04 Jul 20196,364.076,385.136,359.426,375.976,375.97138,923,400
03 Jul 20196,362.966,385.376,334.756,362.626,362.62115,118,100
02 Jul 20196,388.226,394.456,365.376,384.906,384.90128,839,600
01 Jul 20196,381.186,395.636,369.196,379.696,379.69128,295,500
28 Jun 20196,367.026,377.356,351.516,358.636,358.63106,200,900
27 Jun 20196,324.696,357.936,320.096,352.716,352.7199,586,800
26 Jun 20196,323.816,334.186,303.356,310.496,310.49117,335,500
25 Jun 20196,312.106,327.986,308.006,320.446,320.44104,114,600
24 Jun 20196,307.936,320.546,280.226,288.466,288.46113,990,600
21 Jun 20196,343.486,352.536,269.696,315.446,315.44111,701,800
20 Jun 20196,346.016,357.466,311.256,335.706,335.7093,519,900
19 Jun 20196,289.456,339.266,289.456,339.266,339.26104,524,400
18 Jun 20196,195.136,257.336,195.136,257.336,257.3394,426,600
17 Jun 20196,259.546,263.506,190.526,190.526,190.5294,608,600
14 Jun 20196,278.036,294.656,234.996,250.276,250.2786,134,100
13 Jun 20196,282.616,284.466,250.126,273.086,273.0895,630,400
12 Jun 20196,270.356,296.826,257.446,276.186,276.1890,308,800
11 Jun 20196,286.806,310.006,255.266,305.996,305.9986,434,200
10 Jun 20196,277.296,334.656,276.286,289.616,289.6194,734,500
07 Jun 2019------
06 Jun 2019------
05 Jun 2019------
04 Jun 2019------
03 Jun 2019------
31 May 20196,110.526,209.126,110.486,209.126,209.1294,994,300
30 May 2019------
29 May 20196,059.536,112.436,054.576,104.116,104.1179,068,400
28 May 20196,101.846,118.916,033.146,033.146,033.14107,550,600
27 May 20196,056.416,114.536,054.776,098.976,098.9779,120,000
24 May 20196,042.586,080.196,037.086,057.356,057.3594,909,100
23 May 20195,944.036,044.575,942.176,032.706,032.7080,007,700
22 May 20195,948.385,966.805,918.905,939.645,939.6473,752,300
21 May 20195,925.425,996.545,925.425,951.375,951.3788,868,800
20 May 20195,822.475,930.155,767.405,907.125,907.1288,516,800
17 May 20195,930.275,936.975,826.875,826.875,826.8788,536,300
16 May 20195,969.866,009.635,889.565,895.745,895.7490,700,800
15 May 20196,091.646,107.445,980.885,980.885,980.8890,189,500
14 May 20196,081.406,101.096,033.626,071.206,071.20102,612,300
13 May 20196,225.406,238.266,135.406,135.406,135.4073,081,800
10 May 20196,203.106,232.666,149.226,209.126,209.1283,315,100
09 May 20196,242.186,259.636,195.396,198.806,198.8092,161,300
08 May 20196,260.706,270.886,231.366,270.206,270.2092,019,200
07 May 20196,271.966,310.946,268.326,297.326,297.3299,893,700
06 May 20196,254.816,263.096,207.626,256.356,256.3576,667,800
03 May 20196,366.756,367.626,261.256,319.466,319.4693,047,100
02 May 20196,458.126,465.776,363.046,374.426,374.42105,193,000
01 May 2019------
30 Apr 20196,437.986,457.826,428.256,455.356,455.3594,646,800
29 Apr 20196,388.386,428.346,376.716,425.906,425.9087,784,100
26 Apr 20196,349.926,401.086,321.666,401.086,401.0884,764,000
25 Apr 20196,423.846,431.596,353.286,372.796,372.7995,830,800
24 Apr 20196,460.276,472.536,433.976,447.886,447.8895,981,100
23 Apr 20196,420.166,482.826,415.466,462.826,462.82105,904,400
22 Apr 20196,511.096,516.246,410.046,414.746,414.7494,956,300
19 Apr 2019------
18 Apr 20196,568.856,636.336,487.236,507.226,507.22112,896,400
17 Apr 2019------
16 Apr 20196,440.726,485.126,438.406,481.546,481.54113,905,400
15 Apr 20196,426.906,442.036,415.126,435.156,435.1589,372,600
12 Apr 20196,395.076,422.276,394.916,405.876,405.87115,690,900
11 Apr 20196,468.266,472.736,410.176,410.176,410.1798,465,700
10 Apr 20196,476.786,487.766,456.676,478.336,478.3385,785,100
09 Apr 20196,434.626,484.396,429.546,484.356,484.35103,220,100
08 Apr 20196,480.186,484.156,390.716,425.736,425.73104,784,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...