^JKSE - Jakarta Composite Index

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj. close**Volume
10 Jul 20205,052.795,076.525,022.175,031.265,031.2667,684,500
09 Jul 20205,076.175,111.565,041.935,052.795,052.7979,794,300
08 Jul 20204,987.085,080.254,985.025,076.175,076.1773,499,000
07 Jul 20204,988.875,011.714,982.334,987.084,987.0872,834,600
06 Jul 20204,973.795,009.354,973.494,988.874,988.8764,282,100
03 Jul 20204,966.784,997.484,964.114,973.794,973.7955,723,400
02 Jul 20204,914.394,966.784,914.394,966.784,966.7855,396,200
01 Jul 20204,905.394,928.614,885.604,914.394,914.3943,243,400
30 Jun 20204,901.824,939.844,894.124,905.394,905.3951,279,100
29 Jun 20204,904.094,909.914,862.044,901.824,901.8244,174,500
26 Jun 20204,896.734,941.144,882.144,904.094,904.0944,280,300
25 Jun 20204,964.734,964.734,883.714,896.734,896.7350,705,900
24 Jun 20204,879.134,977.654,879.134,964.734,964.7362,466,500
23 Jun 20204,918.834,938.394,879.134,879.134,879.1354,884,300
22 Jun 20204,942.274,957.674,904.774,918.834,918.8347,869,800
19 Jun 20204,925.254,970.074,925.254,942.274,942.2757,556,700
18 Jun 20204,987.784,993.614,925.254,925.254,925.2570,877,500
17 Jun 20204,986.465,018.984,968.934,987.784,987.7868,366,200
16 Jun 20204,816.344,989.534,816.344,986.464,986.4675,836,700
15 Jun 20204,880.364,918.064,809.624,816.344,816.3464,138,400
12 Jun 20204,854.754,880.364,712.074,880.364,880.3680,885,000
11 Jun 20204,920.684,931.244,812.194,854.754,854.7571,655,200
10 Jun 20205,035.065,036.864,892.824,920.684,920.6884,234,700
09 Jun 20205,070.565,139.415,023.775,035.065,035.06115,140,600
08 Jun 20204,947.785,103.094,947.785,070.565,070.56138,169,200
05 Jun 20204,916.704,948.514,851.154,947.784,947.7886,864,800
04 Jun 20204,941.015,014.764,899.394,916.704,916.70110,933,800
03 Jun 20204,847.514,960.074,847.514,941.014,941.01101,631,500
02 Jun 20204,753.614,884.014,753.614,847.514,847.5173,135,500
29 May 20204,716.194,755.964,704.794,753.614,753.61104,791,300
28 May 20204,641.564,741.604,638.814,716.194,716.1968,549,600
27 May 20204,626.804,641.564,597.374,641.564,641.5660,985,400
26 May 20204,545.954,634.654,541.834,626.804,626.8053,757,500
20 May 20204,548.664,561.554,521.474,545.954,545.9542,464,800
19 May 20204,511.064,609.044,511.064,548.664,548.6651,665,300
18 May 20204,507.614,527.974,487.184,511.064,511.0645,156,900
15 May 20204,513.834,540.424,460.274,507.614,507.6146,257,200
14 May 20204,554.364,564.154,494.154,513.834,513.8347,342,600
13 May 20204,588.734,588.734,519.984,554.364,554.3645,092,300
12 May 20204,639.104,644.134,552.394,588.734,588.7346,906,900
11 May 20204,597.434,659.864,597.434,639.104,639.1045,461,000
08 May 20204,608.794,630.594,586.744,597.434,597.4347,798,700
06 May 20204,630.134,647.524,597.754,608.794,608.7945,079,300
05 May 20204,605.494,667.794,605.494,630.134,630.1347,829,500
04 May 20204,716.404,716.404,576.234,605.494,605.4939,084,200
30 Apr 20204,567.324,726.774,567.324,716.404,716.4060,229,700
29 Apr 20204,529.554,568.674,523.964,567.324,567.3241,461,800
28 Apr 20204,513.144,532.384,494.474,529.554,529.5545,440,500
27 Apr 20204,496.064,541.314,474.894,513.144,513.1436,774,700
24 Apr 20204,593.554,593.834,496.064,496.064,496.0646,122,600
23 Apr 20204,567.564,629.034,567.564,593.554,593.5549,463,700
22 Apr 20204,501.924,580.684,441.094,567.564,567.5648,368,900
21 Apr 20204,575.904,575.904,482.644,501.924,501.9242,328,500
20 Apr 20204,634.824,669.544,573.774,575.904,575.9052,113,500
17 Apr 20204,480.614,637.244,480.614,634.824,634.8254,547,300
16 Apr 20204,480.614,480.614,480.614,480.614,480.61-
15 Apr 20204,706.494,747.734,605.054,625.904,625.9063,059,600
14 Apr 20204,623.894,706.494,623.894,706.494,706.4955,226,400
13 Apr 20204,649.084,659.034,591.734,623.894,623.8945,586,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...