^JKSE - Jakarta Composite Index

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj. close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...