Singapore markets close in 55 minutes

Jakarta Composite Index (^JKSE)

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
4,840.66-77.30 (-1.57%)
As of 2:50PM WIB. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in IDR
DateOpenHighLowClose*Adj. close**Volume
24 Sep 20204,876.354,897.344,820.334,840.664,840.66-
23 Sep 20204,946.504,984.244,873.024,917.964,917.9670,609,200
22 Sep 20204,947.734,978.444,919.114,934.094,934.0974,792,200
21 Sep 20205,058.995,075.824,987.754,999.364,999.36106,452,100
18 Sep 20205,037.375,072.685,023.445,059.225,059.22105,751,600
17 Sep 20205,058.955,099.585,013.195,038.405,038.4085,305,000
16 Sep 20205,108.135,117.295,051.755,058.485,058.4888,769,100
15 Sep 20205,169.255,187.285,091.295,100.875,100.87113,645,500
14 Sep 20205,060.025,161.835,059.275,161.835,161.83109,865,600
11 Sep 20204,804.645,016.714,754.805,016.715,016.71125,812,400
10 Sep 20205,084.335,084.484,878.284,891.464,891.4682,384,700
09 Sep 20205,214.035,216.025,135.815,149.385,149.38101,220,300
08 Sep 20205,232.925,256.315,232.925,244.075,244.07103,353,200
07 Sep 20205,235.015,245.355,195.875,230.205,230.2080,111,600
04 Sep 20205,280.815,280.815,188.615,239.855,239.8595,095,800
03 Sep 20205,311.975,331.175,242.175,280.815,280.81136,923,000
02 Sep 20205,310.685,337.105,295.285,311.975,311.97121,613,800
01 Sep 20205,238.495,310.685,219.215,310.685,310.6890,465,800
31 Aug 20205,346.665,369.455,233.145,238.495,238.49124,088,000
28 Aug 20205,371.475,381.955,325.605,346.665,346.66107,955,900
27 Aug 20205,340.335,371.475,325.495,371.475,371.47134,549,700
26 Aug 20205,338.895,351.475,324.615,340.335,340.33137,729,200
25 Aug 20205,277.045,341.385,276.965,338.895,338.89146,510,200
24 Aug 20205,272.815,294.155,261.415,277.045,277.04138,410,800
19 Aug 20205,295.175,327.325,268.515,272.815,272.8192,676,400
18 Aug 20205,247.695,316.135,244.005,295.175,295.1795,642,400
14 Aug 20205,239.255,255.375,221.925,247.695,247.6970,397,600
13 Aug 20205,233.455,279.355,218.415,239.255,239.2584,601,700
12 Aug 20205,190.175,235.525,178.465,233.455,233.4596,807,400
11 Aug 20205,157.935,201.455,157.935,190.175,190.1788,400,000
10 Aug 20205,157.835,157.835,157.835,157.835,157.83-
07 Aug 20205,178.275,187.375,119.685,143.895,143.8991,282,400
06 Aug 20205,127.055,187.965,127.055,178.275,178.2790,452,400
05 Aug 20205,075.005,127.055,059.095,127.055,127.0584,611,300
04 Aug 20205,006.225,075.005,006.225,075.005,075.0073,766,600
03 Aug 20205,149.635,157.274,928.475,006.225,006.2283,815,200
30 Jul 20205,111.115,149.635,091.405,149.635,149.6380,749,900
29 Jul 20205,111.115,149.635,091.405,149.635,149.6380,750,000
28 Jul 20205,116.675,143.295,097.425,112.995,112.9991,890,400
27 Jul 20205,082.995,116.675,080.125,116.675,116.67103,523,300
24 Jul 20205,145.015,149.595,074.495,082.995,082.9997,013,800
23 Jul 20205,110.225,162.985,110.225,145.015,145.0198,800,000
22 Jul 20205,114.715,142.045,099.575,110.195,110.1979,454,100
21 Jul 20205,051.115,135.565,047.095,114.715,114.7183,156,800
20 Jul 20205,079.585,100.195,031.895,051.115,051.1168,632,100
17 Jul 20205,098.375,110.435,073.565,079.585,079.5861,709,100
16 Jul 20205,075.805,107.265,075.805,098.375,098.3768,710,400
15 Jul 20205,079.125,116.465,069.385,075.805,075.8082,580,500
14 Jul 20205,064.455,079.125,053.725,079.125,079.1271,530,500
13 Jul 20205,031.265,075.105,024.935,064.455,064.4565,331,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...