^JKSE - Jakarta Composite Index

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj. close**Volume
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
05 Oct 20185,738.5945,758.2705,706.3995,731.9355,731.93562,916,200
04 Oct 20185,847.5995,847.5995,742.3085,756.6195,756.61987,537,800
03 Oct 20185,874.4955,921.5675,848.1625,867.7375,867.73770,754,800
02 Oct 20185,947.2505,956.7785,862.9555,875.6195,875.61985,070,600
01 Oct 20185,950.8585,982.0655,944.6015,944.6015,944.60158,786,900
28 Sep 20185,930.6055,976.5535,930.6055,976.5535,976.55360,796,800
27 Sep 20185,871.4355,931.7245,870.5385,929.2165,929.21657,929,500
26 Sep 20185,871.5585,908.5895,870.3005,873.2715,873.27172,811,500
25 Sep 20185,875.1585,895.0205,850.7505,874.2995,874.29963,957,400
24 Sep 20185,958.5685,958.5685,876.6495,882.2205,882.22066,627,000
21 Sep 20185,956.4995,975.1705,935.0385,957.7445,957.74483,668,000
20 Sep 20185,898.4825,941.0155,897.5985,931.2665,931.26668,750,200
19 Sep 20185,835.7955,882.6605,835.7955,873.5975,873.59767,513,100
18 Sep 20185,818.7205,844.9515,781.2895,811.7905,811.79068,846,500
17 Sep 20185,908.4265,911.6535,811.9205,824.2575,824.25757,820,100
14 Sep 20185,870.9855,931.2815,870.9855,931.2815,931.28154,874,300
13 Sep 20185,858.2745,858.2745,858.2745,858.2745,858.274-
12 Sep 2018------
11 Sep 2018------
10 Sep 20185,835.3765,840.8675,776.0155,831.1175,831.11752,257,200
07 Sep 20185,780.8065,851.4655,769.2525,851.4655,851.46552,691,100
06 Sep 20185,661.9645,786.6655,660.8655,776.0955,776.09556,202,200
05 Sep 20185,868.7765,868.7765,621.6045,683.5015,683.50169,608,800
04 Sep 20185,974.7635,978.7305,889.0955,905.3015,905.30152,361,500
03 Sep 20186,025.4116,026.9155,954.9285,967.5795,967.57942,981,500
31 Aug 20185,984.9626,018.4605,940.6496,018.4606,018.46057,728,500
30 Aug 20186,075.2706,086.9446,013.3736,018.9646,018.96456,743,700
29 Aug 20186,025.6026,065.1496,003.4946,065.1496,065.14961,126,200
28 Aug 20186,042.8916,065.2546,023.2216,042.6506,042.65057,331,700
27 Aug 20185,993.7636,025.9685,993.7036,025.9686,025.96863,705,700
24 Aug 20185,975.4155,993.6055,949.6085,968.7505,968.75047,989,900
23 Aug 20185,962.1015,991.2995,934.2905,982.9855,982.98551,952,100
22 Aug 2018------
21 Aug 20185,899.2985,953.9075,899.2985,944.3015,944.30157,244,300
20 Aug 20185,833.5395,919.3325,833.5395,892.1925,892.19253,354,900
17 Aug 2018------
16 Aug 20185,788.0635,811.6255,743.4955,783.7985,783.79851,840,000
15 Aug 20185,782.3825,819.6425,689.9365,816.5905,816.59060,163,100
14 Aug 20185,850.7195,890.9895,744.5755,769.8735,769.87355,288,200
13 Aug 20186,029.4696,034.5605,861.2465,861.2465,861.24659,079,100
10 Aug 20186,084.8026,107.6966,059.9896,077.1736,077.17351,284,600
09 Aug 20186,084.7526,105.9186,055.2696,065.2566,065.25660,504,300
08 Aug 20186,110.8416,117.2936,081.6346,094.8296,094.82962,736,400
07 Aug 20186,100.0036,113.9916,079.4806,091.2506,091.25058,486,000
06 Aug 20186,025.6076,102.5396,025.4266,101.1316,101.13164,239,200
03 Aug 20186,014.7976,023.4755,994.0436,007.5386,007.53855,510,200
02 Aug 20186,039.5876,055.0676,011.7236,011.7236,011.72375,483,800
01 Aug 20185,952.9396,034.5495,945.4436,033.4196,033.41958,058,000
31 Jul 20186,012.9276,013.8645,910.5295,936.4435,936.44383,934,500
30 Jul 20185,998.0976,027.9365,994.0796,027.9366,027.93669,991,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...