Jakarta - Delayed Quote • IDR
IDX COMPOSITE (^JKSE)
At close: 4:00 PM GMT+7
Currency in IDR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 7,168.26 | 7,177.06 | 7,132.10 | 7,155.29 | 7,155.29 | - |
| Apr 24, 2024 | 7,127.05 | 7,191.18 | 7,126.85 | 7,174.53 | 7,174.53 | 154,056,000 |
| Apr 23, 2024 | 7,102.81 | 7,165.95 | 7,099.84 | 7,110.81 | 7,110.81 | 172,892,100 |
| Apr 22, 2024 | 7,099.52 | 7,117.02 | 7,026.48 | 7,073.82 | 7,073.82 | 121,595,900 |
| Apr 19, 2024 | 7,131.46 | 7,141.58 | 7,036.21 | 7,087.32 | 7,087.32 | 150,694,500 |
| Apr 18, 2024 | 7,151.74 | 7,180.56 | 7,135.52 | 7,166.81 | 7,166.81 | 129,376,600 |
| Apr 17, 2024 | 7,199.83 | 7,234.37 | 7,130.84 | 7,130.84 | 7,130.84 | 143,541,300 |
| Apr 16, 2024 | 7,130.63 | 7,188.09 | 7,066.57 | 7,164.81 | 7,164.81 | 175,642,500 |
| Apr 5, 2024 | 7,245.32 | 7,298.86 | 7,239.27 | 7,286.88 | 7,286.88 | 94,886,600 |
| Apr 4, 2024 | 7,170.72 | 7,254.40 | 7,165.83 | 7,254.40 | 7,254.40 | 108,900,300 |
| Apr 3, 2024 | 7,214.02 | 7,226.35 | 7,158.74 | 7,166.84 | 7,166.84 | 111,040,300 |
| Apr 2, 2024 | 7,199.12 | 7,236.98 | 7,153.94 | 7,236.98 | 7,236.98 | 127,711,500 |
| Apr 1, 2024 | 7,286.11 | 7,295.00 | 7,137.46 | 7,205.06 | 7,205.06 | 124,345,600 |
| Mar 28, 2024 | 7,289.16 | 7,313.01 | 7,244.95 | 7,288.81 | 7,288.81 | 124,084,200 |
| Mar 27, 2024 | 7,364.23 | 7,375.40 | 7,292.80 | 7,310.09 | 7,310.09 | 125,276,700 |
| Mar 26, 2024 | 7,337.66 | 7,371.84 | 7,330.46 | 7,365.66 | 7,365.66 | 138,442,500 |
| Mar 25, 2024 | 7,339.52 | 7,377.76 | 7,316.93 | 7,377.76 | 7,377.76 | 124,315,600 |
| Mar 22, 2024 | 7,327.51 | 7,350.15 | 7,318.44 | 7,350.15 | 7,350.15 | 123,735,900 |
| Mar 21, 2024 | 7,360.56 | 7,396.47 | 7,336.60 | 7,338.35 | 7,338.35 | 139,792,200 |
| Mar 20, 2024 | 7,303.93 | 7,343.46 | 7,295.35 | 7,331.13 | 7,331.13 | 169,731,600 |
| Mar 19, 2024 | 7,320.54 | 7,361.53 | 7,314.18 | 7,336.75 | 7,336.75 | 137,594,400 |
| Mar 18, 2024 | 7,338.08 | 7,358.55 | 7,300.94 | 7,302.45 | 7,302.45 | 155,334,600 |
| Mar 15, 2024 | 7,408.66 | 7,416.34 | 7,308.04 | 7,328.05 | 7,328.05 | 231,480,500 |
| Mar 14, 2024 | 7,405.57 | 7,454.45 | 7,380.65 | 7,433.31 | 7,433.31 | 129,206,200 |
| Mar 13, 2024 | 7,422.30 | 7,441.62 | 7,392.01 | 7,421.21 | 7,421.21 | 135,225,800 |
| Mar 8, 2024 | 7,398.43 | 7,416.43 | 7,376.16 | 7,381.91 | 7,381.91 | 125,243,200 |
| Mar 7, 2024 | 7,338.73 | 7,386.87 | 7,334.31 | 7,373.96 | 7,373.96 | 193,312,700 |
| Mar 6, 2024 | 7,252.08 | 7,331.08 | 7,248.53 | 7,329.80 | 7,329.80 | 180,285,900 |
| Mar 5, 2024 | 7,296.53 | 7,305.45 | 7,238.34 | 7,247.46 | 7,247.46 | 152,811,800 |
| Mar 4, 2024 | 7,318.83 | 7,328.38 | 7,259.78 | 7,276.75 | 7,276.75 | 168,064,100 |
| Mar 1, 2024 | 7,318.67 | 7,331.32 | 7,269.89 | 7,311.91 | 7,311.91 | 134,622,000 |
| Feb 29, 2024 | 7,326.80 | 7,337.92 | 7,289.34 | 7,316.11 | 7,316.11 | 230,050,900 |
| Feb 28, 2024 | 7,292.08 | 7,328.74 | 7,289.26 | 7,328.64 | 7,328.64 | 220,356,500 |
| Feb 27, 2024 | 7,263.99 | 7,292.93 | 7,255.12 | 7,285.32 | 7,285.32 | 183,851,000 |
| Feb 26, 2024 | 7,277.64 | 7,295.14 | 7,252.28 | 7,283.82 | 7,283.82 | 147,080,400 |
| Feb 23, 2024 | 7,326.53 | 7,340.19 | 7,262.10 | 7,295.10 | 7,295.10 | 146,259,500 |
| Feb 22, 2024 | 7,334.95 | 7,365.76 | 7,321.52 | 7,339.64 | 7,339.64 | 154,523,800 |
| Feb 21, 2024 | 7,345.79 | 7,370.88 | 7,286.67 | 7,349.02 | 7,349.02 | 152,570,100 |
| Feb 20, 2024 | 7,320.72 | 7,354.11 | 7,309.50 | 7,352.60 | 7,352.60 | 129,972,000 |
| Feb 19, 2024 | 7,323.31 | 7,339.76 | 7,277.54 | 7,296.70 | 7,296.70 | 151,238,000 |
| Feb 16, 2024 | 7,337.82 | 7,370.57 | 7,314.88 | 7,335.54 | 7,335.54 | 146,427,800 |
| Feb 15, 2024 | 7,337.63 | 7,365.68 | 7,298.48 | 7,303.28 | 7,303.28 | 184,420,400 |
| Feb 13, 2024 | 7,301.59 | 7,301.59 | 7,197.83 | 7,209.74 | 7,209.74 | 128,287,400 |
| Feb 12, 2024 | 7,268.33 | 7,306.16 | 7,250.31 | 7,297.67 | 7,297.67 | 178,661,300 |
| Feb 7, 2024 | 7,264.98 | 7,285.13 | 7,225.45 | 7,235.15 | 7,235.15 | 138,054,800 |
| Feb 6, 2024 | 7,230.15 | 7,268.13 | 7,212.14 | 7,247.41 | 7,247.41 | 138,020,300 |
| Feb 5, 2024 | 7,237.33 | 7,254.09 | 7,186.17 | 7,198.62 | 7,198.62 | 137,325,900 |
| Feb 2, 2024 | 7,221.90 | 7,238.79 | 7,180.36 | 7,238.79 | 7,238.79 | 114,364,900 |
| Feb 1, 2024 | 7,221.85 | 7,248.53 | 7,191.69 | 7,201.70 | 7,201.70 | 157,409,100 |
| Jan 31, 2024 | 7,213.31 | 7,247.52 | 7,192.64 | 7,207.94 | 7,207.94 | 170,270,400 |
| Jan 30, 2024 | 7,147.24 | 7,213.19 | 7,133.61 | 7,192.22 | 7,192.22 | 182,161,800 |
| Jan 29, 2024 | 7,147.71 | 7,177.70 | 7,115.04 | 7,157.17 | 7,157.17 | 160,408,500 |
| Jan 26, 2024 | 7,152.27 | 7,166.69 | 7,099.08 | 7,137.09 | 7,137.09 | 140,214,300 |
| Jan 25, 2024 | 7,215.53 | 7,253.72 | 7,176.11 | 7,178.04 | 7,178.04 | 130,391,900 |
| Jan 24, 2024 | 7,255.77 | 7,271.96 | 7,170.30 | 7,227.82 | 7,227.82 | 128,902,300 |
| Jan 23, 2024 | 7,232.52 | 7,256.23 | 7,201.83 | 7,256.23 | 7,256.23 | 132,610,200 |
| Jan 22, 2024 | 7,233.17 | 7,247.93 | 7,194.95 | 7,247.93 | 7,247.93 | 141,722,200 |
| Jan 19, 2024 | 7,271.34 | 7,277.98 | 7,170.81 | 7,227.40 | 7,227.40 | 137,359,600 |
| Jan 18, 2024 | 7,198.85 | 7,267.08 | 7,185.38 | 7,252.97 | 7,252.97 | 158,921,700 |
| Jan 17, 2024 | 7,248.01 | 7,252.46 | 7,162.48 | 7,200.63 | 7,200.63 | 202,143,100 |
| Jan 16, 2024 | 7,231.64 | 7,268.18 | 7,210.03 | 7,242.79 | 7,242.79 | 130,295,500 |
| Jan 15, 2024 | 7,254.04 | 7,281.26 | 7,206.31 | 7,224.00 | 7,224.00 | 132,959,600 |
| Jan 12, 2024 | 7,242.37 | 7,271.87 | 7,205.76 | 7,241.14 | 7,241.14 | 152,196,500 |
| Jan 11, 2024 | 7,253.46 | 7,277.50 | 7,219.96 | 7,219.96 | 7,219.96 | 190,523,900 |
| Jan 10, 2024 | 7,187.58 | 7,259.60 | 7,152.88 | 7,227.30 | 7,227.30 | 152,699,300 |
| Jan 9, 2024 | 7,299.78 | 7,311.64 | 7,180.16 | 7,200.20 | 7,200.20 | 152,570,700 |
| Jan 8, 2024 | 7,362.05 | 7,393.13 | 7,275.17 | 7,283.58 | 7,283.58 | 140,602,400 |
| Jan 5, 2024 | 7,376.29 | 7,403.58 | 7,350.62 | 7,350.62 | 7,350.62 | 163,057,200 |
| Jan 4, 2024 | 7,290.06 | 7,371.23 | 7,280.41 | 7,359.76 | 7,359.76 | 155,674,900 |
| Jan 3, 2024 | 7,316.11 | 7,321.88 | 7,275.87 | 7,279.09 | 7,279.09 | 159,498,400 |
| Jan 2, 2024 | 7,268.40 | 7,323.59 | 7,245.57 | 7,323.59 | 7,323.59 | 121,359,000 |
| Dec 29, 2023 | 7,307.11 | 7,309.78 | 7,259.68 | 7,272.80 | 7,272.80 | 123,172,800 |
| Dec 28, 2023 | 7,266.57 | 7,308.21 | 7,262.25 | 7,303.89 | 7,303.89 | 123,036,000 |
| Dec 27, 2023 | 7,256.16 | 7,293.52 | 7,239.66 | 7,245.92 | 7,245.92 | 124,953,000 |
| Dec 22, 2023 | 7,225.62 | 7,248.55 | 7,218.17 | 7,237.52 | 7,237.52 | 111,284,900 |
| Dec 21, 2023 | 7,222.09 | 7,229.29 | 7,173.01 | 7,209.62 | 7,209.62 | 144,347,800 |
| Dec 20, 2023 | 7,207.18 | 7,237.97 | 7,196.24 | 7,219.67 | 7,219.67 | 142,313,600 |
| Dec 19, 2023 | 7,116.55 | 7,187.85 | 7,112.82 | 7,187.85 | 7,187.85 | 155,446,500 |
| Dec 18, 2023 | 7,181.43 | 7,192.89 | 7,092.03 | 7,119.52 | 7,119.52 | 239,480,200 |
| Dec 15, 2023 | 7,183.15 | 7,215.94 | 7,169.43 | 7,190.99 | 7,190.99 | 207,901,200 |
| Dec 14, 2023 | 7,134.04 | 7,191.16 | 7,115.45 | 7,176.02 | 7,176.02 | 228,648,300 |
| Dec 13, 2023 | 7,110.08 | 7,124.48 | 7,045.94 | 7,075.34 | 7,075.34 | 182,766,500 |
| Dec 12, 2023 | 7,104.97 | 7,134.22 | 7,082.88 | 7,125.31 | 7,125.31 | 255,110,500 |
| Dec 11, 2023 | 7,139.28 | 7,153.12 | 7,045.17 | 7,088.79 | 7,088.79 | 490,104,800 |
| Dec 8, 2023 | 7,134.62 | 7,201.63 | 7,123.04 | 7,159.60 | 7,159.60 | 270,037,600 |
| Dec 7, 2023 | 7,087.40 | 7,134.62 | 7,041.01 | 7,134.62 | 7,134.62 | 235,230,700 |
| Dec 6, 2023 | 7,100.85 | 7,140.16 | 7,085.81 | 7,087.40 | 7,087.40 | 272,847,500 |
| Dec 5, 2023 | 7,093.06 | 7,117.58 | 7,047.63 | 7,100.85 | 7,100.85 | 319,577,000 |
| Dec 4, 2023 | 7,060.04 | 7,149.24 | 7,060.04 | 7,093.60 | 7,093.60 | 308,380,600 |
| Dec 1, 2023 | 7,080.06 | 7,083.86 | 7,022.77 | 7,059.91 | 7,059.91 | 265,990,100 |
| Nov 30, 2023 | 7,036.09 | 7,109.61 | 7,036.09 | 7,080.74 | 7,080.74 | 259,745,500 |
| Nov 29, 2023 | 7,041.07 | 7,070.19 | 7,020.01 | 7,036.09 | 7,036.09 | 167,555,900 |
| Nov 28, 2023 | 7,013.41 | 7,067.14 | 7,010.83 | 7,041.07 | 7,041.07 | 167,633,600 |
| Nov 27, 2023 | 7,009.63 | 7,061.83 | 7,008.81 | 7,013.41 | 7,013.41 | 163,462,500 |
| Nov 24, 2023 | 7,004.48 | 7,049.54 | 7,000.10 | 7,009.63 | 7,009.63 | 181,146,200 |
| Nov 23, 2023 | 6,907.09 | 7,018.43 | 6,906.61 | 7,004.34 | 7,004.34 | 219,080,000 |
| Nov 22, 2023 | 6,961.79 | 6,965.41 | 6,893.51 | 6,906.95 | 6,906.95 | 181,914,600 |
| Nov 21, 2023 | 6,994.89 | 7,010.98 | 6,946.96 | 6,961.79 | 6,961.79 | 160,615,900 |
| Nov 20, 2023 | 6,977.67 | 7,011.06 | 6,962.75 | 6,994.89 | 6,994.89 | 150,491,900 |
| Nov 17, 2023 | 6,958.15 | 6,977.67 | 6,919.63 | 6,977.67 | 6,977.67 | 122,926,700 |
| Nov 16, 2023 | 6,958.34 | 6,964.17 | 6,906.59 | 6,958.01 | 6,958.01 | 122,880,300 |
| Nov 15, 2023 | 6,862.33 | 6,985.59 | 6,862.33 | 6,958.21 | 6,958.21 | 181,839,600 |
| Nov 14, 2023 | 6,838.04 | 6,886.81 | 6,829.95 | 6,862.06 | 6,862.06 | 152,609,900 |
| Nov 13, 2023 | 6,809.26 | 6,857.10 | 6,809.26 | 6,838.31 | 6,838.31 | 187,630,200 |
| Nov 10, 2023 | 6,838.23 | 6,843.96 | 6,801.92 | 6,809.26 | 6,809.26 | 133,618,500 |
| Nov 9, 2023 | 6,804.11 | 6,865.08 | 6,793.76 | 6,838.23 | 6,838.23 | 120,495,400 |
| Nov 8, 2023 | 6,843.65 | 6,843.92 | 6,760.10 | 6,804.11 | 6,804.11 | 151,412,300 |
| Nov 7, 2023 | 6,878.84 | 6,887.02 | 6,806.88 | 6,843.79 | 6,843.79 | 193,087,900 |
| Nov 6, 2023 | 6,788.85 | 6,878.84 | 6,787.23 | 6,878.84 | 6,878.84 | 228,787,500 |
| Nov 3, 2023 | 6,751.39 | 6,826.62 | 6,748.70 | 6,788.85 | 6,788.85 | 231,714,900 |
| Nov 2, 2023 | 6,642.69 | 6,785.00 | 6,642.69 | 6,751.39 | 6,751.39 | 221,191,100 |
| Nov 1, 2023 | 6,751.94 | 6,773.98 | 6,639.82 | 6,642.42 | 6,642.42 | 206,571,400 |
| Oct 31, 2023 | 6,735.89 | 6,754.52 | 6,666.41 | 6,752.21 | 6,752.21 | 195,489,700 |
| Oct 30, 2023 | 6,758.66 | 6,775.21 | 6,692.78 | 6,735.89 | 6,735.89 | 157,763,400 |
| Oct 27, 2023 | 6,714.52 | 6,781.39 | 6,713.94 | 6,758.79 | 6,758.79 | 163,096,100 |
| Oct 26, 2023 | 6,833.98 | 6,838.81 | 6,704.52 | 6,714.52 | 6,714.52 | 168,306,200 |
| Oct 25, 2023 | 6,806.90 | 6,878.56 | 6,806.90 | 6,834.39 | 6,834.39 | 153,802,700 |
| Oct 24, 2023 | 6,741.83 | 6,826.05 | 6,738.53 | 6,806.76 | 6,806.76 | 141,478,700 |
| Oct 23, 2023 | 6,849.17 | 6,853.45 | 6,730.88 | 6,741.96 | 6,741.96 | 168,543,100 |
| Oct 20, 2023 | 6,846.43 | 6,869.47 | 6,803.19 | 6,849.17 | 6,849.17 | 194,064,800 |
| Oct 19, 2023 | 6,927.63 | 6,927.98 | 6,840.37 | 6,846.43 | 6,846.43 | 205,941,400 |
| Oct 18, 2023 | 6,939.62 | 6,968.25 | 6,908.29 | 6,927.91 | 6,927.91 | 187,464,900 |
| Oct 17, 2023 | 6,896.29 | 6,948.04 | 6,892.23 | 6,939.62 | 6,939.62 | 176,866,700 |
| Oct 16, 2023 | 6,926.92 | 6,970.60 | 6,878.26 | 6,896.29 | 6,896.29 | 341,572,100 |
| Oct 13, 2023 | 6,934.88 | 6,973.75 | 6,902.06 | 6,926.78 | 6,926.78 | 216,335,000 |
| Oct 12, 2023 | 6,931.89 | 6,986.88 | 6,931.89 | 6,935.15 | 6,935.15 | 218,808,900 |
| Oct 11, 2023 | 6,922.19 | 6,965.83 | 6,914.72 | 6,931.75 | 6,931.75 | 178,123,100 |
| Oct 10, 2023 | 6,891.46 | 6,954.01 | 6,891.46 | 6,922.19 | 6,922.19 | 123,670,000 |
| Oct 9, 2023 | 6,888.52 | 6,929.97 | 6,880.54 | 6,891.46 | 6,891.46 | 139,709,000 |
| Oct 6, 2023 | 6,875.10 | 6,913.01 | 6,875.10 | 6,888.52 | 6,888.52 | 142,303,700 |
| Oct 5, 2023 | 6,886.99 | 6,934.80 | 6,874.83 | 6,874.83 | 6,874.83 | 167,955,300 |
| Oct 4, 2023 | 6,940.89 | 6,943.27 | 6,839.86 | 6,886.58 | 6,886.58 | 196,090,300 |
| Oct 3, 2023 | 6,961.46 | 6,992.63 | 6,940.89 | 6,940.89 | 6,940.89 | 167,668,900 |
| Oct 2, 2023 | 6,939.89 | 6,984.58 | 6,939.61 | 6,961.46 | 6,961.46 | 157,872,500 |
| Sep 29, 2023 | 6,937.83 | 6,978.59 | 6,937.83 | 6,939.89 | 6,939.89 | 165,659,400 |
| Sep 27, 2023 | 6,923.80 | 6,970.85 | 6,913.35 | 6,937.83 | 6,937.83 | 154,929,800 |
| Sep 26, 2023 | 6,998.10 | 7,019.55 | 6,913.82 | 6,923.80 | 6,923.80 | 222,491,300 |
| Sep 25, 2023 | 7,016.98 | 7,029.77 | 6,994.44 | 6,998.38 | 6,998.38 | 182,991,900 |
| Sep 22, 2023 | 6,991.47 | 7,040.13 | 6,985.96 | 7,016.84 | 7,016.84 | 155,659,000 |
| Sep 21, 2023 | 7,011.68 | 7,021.29 | 6,974.01 | 6,991.47 | 6,991.47 | 138,027,800 |
| Sep 20, 2023 | 6,980.32 | 7,046.48 | 6,980.32 | 7,011.68 | 7,011.68 | 146,616,600 |
| Sep 19, 2023 | 6,936.37 | 6,994.04 | 6,934.71 | 6,980.32 | 6,980.32 | 135,442,200 |
| Sep 18, 2023 | 6,982.79 | 6,999.40 | 6,928.77 | 6,936.08 | 6,936.08 | 153,763,100 |
| Sep 15, 2023 | 6,959.19 | 7,011.88 | 6,945.07 | 6,982.79 | 6,982.79 | 346,903,000 |
| Sep 14, 2023 | 6,935.33 | 6,968.98 | 6,927.68 | 6,959.33 | 6,959.33 | 171,813,100 |
| Sep 13, 2023 | 6,934.11 | 6,944.82 | 6,903.23 | 6,935.48 | 6,935.48 | 163,898,700 |
| Sep 12, 2023 | 6,963.39 | 6,976.48 | 6,928.23 | 6,933.97 | 6,933.97 | 174,683,500 |
| Sep 11, 2023 | 6,924.78 | 6,963.39 | 6,904.36 | 6,963.39 | 6,963.39 | 174,103,700 |
| Sep 8, 2023 | 6,954.81 | 6,966.77 | 6,900.59 | 6,924.78 | 6,924.78 | 140,402,900 |
| Sep 7, 2023 | 6,996.10 | 7,003.67 | 6,927.42 | 6,954.81 | 6,954.81 | 191,159,400 |
| Sep 6, 2023 | 6,991.71 | 7,020.97 | 6,989.79 | 6,995.95 | 6,995.95 | 165,422,100 |
| Sep 5, 2023 | 6,996.75 | 7,014.48 | 6,972.63 | 6,991.71 | 6,991.71 | 183,173,900 |
| Sep 4, 2023 | 6,977.80 | 7,007.80 | 6,974.82 | 6,996.75 | 6,996.75 | 154,577,900 |
| Sep 1, 2023 | 6,953.26 | 6,992.63 | 6,950.26 | 6,977.65 | 6,977.65 | 145,790,000 |
| Aug 31, 2023 | 6,966.66 | 6,982.35 | 6,924.23 | 6,953.26 | 6,953.26 | 233,127,700 |
| Aug 30, 2023 | 6,958.26 | 7,008.49 | 6,958.26 | 6,966.66 | 6,966.66 | 159,326,300 |
| Aug 29, 2023 | 6,921.73 | 6,964.73 | 6,921.73 | 6,957.83 | 6,957.83 | 244,345,800 |
| Aug 28, 2023 | 6,895.87 | 6,940.12 | 6,895.87 | 6,921.73 | 6,921.73 | 185,488,900 |
| Aug 25, 2023 | 6,899.39 | 6,906.08 | 6,869.63 | 6,895.44 | 6,895.44 | 129,994,800 |
| Aug 24, 2023 | 6,921.41 | 6,937.65 | 6,898.39 | 6,899.39 | 6,899.39 | 142,846,200 |
| Aug 23, 2023 | 6,916.45 | 6,959.43 | 6,916.45 | 6,921.41 | 6,921.41 | 170,674,700 |
| Aug 22, 2023 | 6,866.03 | 6,927.45 | 6,860.69 | 6,916.45 | 6,916.45 | 158,573,900 |
| Aug 21, 2023 | 6,860.05 | 6,890.28 | 6,859.42 | 6,866.03 | 6,866.03 | 207,708,300 |
| Aug 18, 2023 | 6,899.83 | 6,899.83 | 6,856.38 | 6,859.91 | 6,859.91 | 130,737,900 |
| Aug 16, 2023 | 6,915.10 | 6,915.10 | 6,855.89 | 6,900.54 | 6,900.54 | 152,291,200 |
| Aug 15, 2023 | 6,910.46 | 6,928.63 | 6,898.38 | 6,915.10 | 6,915.10 | 172,760,000 |
| Aug 14, 2023 | 6,879.98 | 6,910.17 | 6,823.75 | 6,910.17 | 6,910.17 | 138,804,900 |
| Aug 11, 2023 | 6,893.28 | 6,906.65 | 6,865.11 | 6,879.98 | 6,879.98 | 130,736,700 |
| Aug 10, 2023 | 6,875.11 | 6,910.75 | 6,875.11 | 6,893.28 | 6,893.28 | 162,734,000 |
| Aug 9, 2023 | 6,868.81 | 6,901.06 | 6,863.08 | 6,875.11 | 6,875.11 | 218,491,200 |
| Aug 8, 2023 | 6,886.51 | 6,915.05 | 6,861.63 | 6,868.81 | 6,868.81 | 170,357,400 |
| Aug 7, 2023 | 6,852.84 | 6,904.36 | 6,852.84 | 6,886.37 | 6,886.37 | 134,540,800 |
| Aug 4, 2023 | 6,898.22 | 6,925.01 | 6,850.90 | 6,852.84 | 6,852.84 | 118,791,000 |
| Aug 3, 2023 | 6,854.51 | 6,924.05 | 6,839.74 | 6,898.08 | 6,898.08 | 163,613,400 |
| Aug 2, 2023 | 6,886.50 | 6,886.50 | 6,833.98 | 6,854.51 | 6,854.51 | 183,858,400 |
| Aug 1, 2023 | 6,931.08 | 6,934.39 | 6,880.47 | 6,886.50 | 6,886.50 | 196,062,700 |
| Jul 31, 2023 | 6,900.23 | 6,931.36 | 6,895.07 | 6,931.36 | 6,931.36 | 171,457,600 |
| Jul 28, 2023 | 6,896.81 | 6,904.10 | 6,857.37 | 6,900.23 | 6,900.23 | 146,686,100 |
| Jul 27, 2023 | 6,948.28 | 6,966.17 | 6,896.66 | 6,896.66 | 6,896.66 | 158,624,100 |
| Jul 26, 2023 | 6,917.71 | 6,955.98 | 6,917.41 | 6,948.28 | 6,948.28 | 149,683,800 |
| Jul 25, 2023 | 6,897.98 | 6,944.62 | 6,897.98 | 6,917.71 | 6,917.71 | 150,504,400 |
| Jul 24, 2023 | 6,880.80 | 6,929.68 | 6,877.95 | 6,899.40 | 6,899.40 | 150,084,400 |
| Jul 21, 2023 | 6,864.19 | 6,880.80 | 6,837.65 | 6,880.80 | 6,880.80 | 131,640,100 |
| Jul 20, 2023 | 6,830.06 | 6,874.89 | 6,828.00 | 6,864.19 | 6,864.19 | 142,032,500 |
| Jul 18, 2023 | 6,867.14 | 6,902.14 | 6,798.43 | 6,830.20 | 6,830.20 | 150,363,000 |
| Jul 17, 2023 | 6,869.71 | 6,931.27 | 6,867.14 | 6,867.14 | 6,867.14 | 176,805,700 |
| Jul 14, 2023 | 6,810.21 | 6,874.78 | 6,810.21 | 6,869.57 | 6,869.57 | 160,702,800 |
| Jul 13, 2023 | 6,808.35 | 6,835.74 | 6,783.74 | 6,810.21 | 6,810.21 | 171,443,900 |
| Jul 12, 2023 | 6,796.92 | 6,820.18 | 6,785.86 | 6,808.21 | 6,808.21 | 161,722,800 |
| Jul 11, 2023 | 6,731.18 | 6,796.92 | 6,730.63 | 6,796.92 | 6,796.92 | 160,428,000 |
| Jul 10, 2023 | 6,716.46 | 6,763.55 | 6,716.46 | 6,731.04 | 6,731.04 | 123,617,000 |
| Jul 7, 2023 | 6,757.05 | 6,757.05 | 6,711.22 | 6,716.46 | 6,716.46 | 158,332,900 |
| Jul 6, 2023 | 6,718.26 | 6,766.27 | 6,712.07 | 6,757.33 | 6,757.33 | 179,543,000 |
| Jul 5, 2023 | 6,681.75 | 6,719.06 | 6,676.93 | 6,718.98 | 6,718.98 | 148,911,000 |
| Jul 4, 2023 | 6,696.86 | 6,713.99 | 6,672.77 | 6,681.75 | 6,681.75 | 146,273,000 |
| Jul 3, 2023 | 6,661.74 | 6,696.72 | 6,660.82 | 6,696.72 | 6,696.72 | 125,551,000 |
| Jun 27, 2023 | 6,664.67 | 6,679.63 | 6,652.90 | 6,661.88 | 6,661.88 | 142,328,900 |
| Jun 26, 2023 | 6,639.73 | 6,674.06 | 6,622.18 | 6,664.67 | 6,664.67 | 126,037,100 |
| Jun 23, 2023 | 6,652.26 | 6,665.66 | 6,635.48 | 6,639.73 | 6,639.73 | 113,447,100 |
| Jun 22, 2023 | 6,702.77 | 6,717.98 | 6,652.26 | 6,652.26 | 6,652.26 | 168,533,600 |
| Jun 21, 2023 | 6,660.46 | 6,702.63 | 6,635.67 | 6,702.63 | 6,702.63 | 120,273,100 |
| Jun 20, 2023 | 6,686.06 | 6,692.44 | 6,626.15 | 6,660.46 | 6,660.46 | 118,276,600 |
| Jun 19, 2023 | 6,698.55 | 6,705.04 | 6,669.05 | 6,686.06 | 6,686.06 | 161,424,500 |
| Jun 16, 2023 | 6,713.52 | 6,726.46 | 6,669.34 | 6,698.55 | 6,698.55 | 172,061,800 |
| Jun 15, 2023 | 6,699.72 | 6,717.46 | 6,660.91 | 6,713.79 | 6,713.79 | 151,187,300 |
| Jun 14, 2023 | 6,718.87 | 6,744.64 | 6,672.86 | 6,699.72 | 6,699.72 | 178,279,800 |
| Jun 13, 2023 | 6,722.37 | 6,744.04 | 6,697.07 | 6,719.01 | 6,719.01 | 176,568,000 |
| Jun 12, 2023 | 6,694.58 | 6,722.37 | 6,670.52 | 6,722.37 | 6,722.37 | 158,712,000 |
| Jun 9, 2023 | 6,666.05 | 6,703.82 | 6,648.96 | 6,694.02 | 6,694.02 | 182,769,600 |
| Jun 8, 2023 | 6,619.75 | 6,666.33 | 6,598.42 | 6,666.33 | 6,666.33 | 168,616,600 |
| Jun 7, 2023 | 6,619.06 | 6,638.58 | 6,578.76 | 6,619.75 | 6,619.75 | 162,881,000 |
| Jun 6, 2023 | 6,633.44 | 6,677.57 | 6,602.00 | 6,618.92 | 6,618.92 | 231,838,500 |
| Jun 5, 2023 | 6,633.26 | 6,663.71 | 6,598.51 | 6,633.44 | 6,633.44 | 152,714,500 |
| May 31, 2023 | 6,636.42 | 6,657.65 | 6,562.96 | 6,633.26 | 6,633.26 | 615,071,900 |
| May 30, 2023 | 6,681.10 | 6,700.24 | 6,636.42 | 6,636.42 | 6,636.42 | 173,775,000 |
| May 29, 2023 | 6,687.28 | 6,708.37 | 6,617.24 | 6,681.10 | 6,681.10 | 164,801,800 |
| May 26, 2023 | 6,704.23 | 6,727.29 | 6,669.24 | 6,687.00 | 6,687.00 | 181,504,900 |
| May 25, 2023 | 6,745.80 | 6,749.71 | 6,702.53 | 6,704.23 | 6,704.23 | 156,986,800 |
| May 24, 2023 | 6,736.68 | 6,755.88 | 6,713.89 | 6,745.80 | 6,745.80 | 137,679,300 |
| May 23, 2023 | 6,729.65 | 6,772.65 | 6,727.07 | 6,736.68 | 6,736.68 | 162,216,500 |
| May 22, 2023 | 6,700.56 | 6,757.62 | 6,675.88 | 6,729.65 | 6,729.65 | 167,491,100 |
| May 19, 2023 | 6,663.11 | 6,715.03 | 6,662.75 | 6,700.56 | 6,700.56 | 161,565,100 |
| May 17, 2023 | 6,676.42 | 6,706.60 | 6,661.47 | 6,663.11 | 6,663.11 | 180,449,300 |
| May 16, 2023 | 6,711.74 | 6,729.07 | 6,659.07 | 6,676.56 | 6,676.56 | 156,372,400 |
| May 15, 2023 | 6,708.46 | 6,729.30 | 6,656.65 | 6,711.74 | 6,711.74 | 142,578,400 |
| May 12, 2023 | 6,755.94 | 6,755.94 | 6,704.57 | 6,707.76 | 6,707.76 | 173,779,500 |
| May 11, 2023 | 6,811.90 | 6,814.12 | 6,717.42 | 6,755.94 | 6,755.94 | 162,906,200 |
| May 10, 2023 | 6,780.40 | 6,820.12 | 6,775.19 | 6,811.90 | 6,811.90 | 181,480,200 |
| May 9, 2023 | 6,769.63 | 6,793.77 | 6,742.18 | 6,779.98 | 6,779.98 | 172,097,200 |
| May 8, 2023 | 6,787.49 | 6,798.32 | 6,756.66 | 6,769.63 | 6,769.63 | 179,625,500 |
| May 5, 2023 | 6,844.03 | 6,851.59 | 6,733.78 | 6,787.63 | 6,787.63 | 148,189,400 |
| May 4, 2023 | 6,812.72 | 6,846.12 | 6,780.09 | 6,844.03 | 6,844.03 | 137,517,900 |
| May 3, 2023 | 6,863.30 | 6,865.61 | 6,776.90 | 6,812.72 | 6,812.72 | 121,306,900 |
| May 2, 2023 | 6,915.72 | 6,920.34 | 6,814.34 | 6,863.30 | 6,863.30 | 136,480,100 |
| Apr 28, 2023 | 6,945.48 | 6,958.67 | 6,897.71 | 6,915.72 | 6,915.72 | 130,620,700 |
| Apr 27, 2023 | 6,910.85 | 6,971.91 | 6,877.65 | 6,945.48 | 6,945.48 | 161,595,900 |
| Apr 26, 2023 | 6,821.81 | 6,910.15 | 6,821.60 | 6,910.15 | 6,910.15 | 120,164,300 |
Related Tickers
^GSPC S&P 500
4,999.52
-1.42%
^DJI Dow Jones Industrial Average
37,888.38
-1.49%
^IXIC NASDAQ Composite
15,385.37
-2.08%
^NYA NYSE COMPOSITE (DJ)
17,758.08
0.00%
^XAX NYSE AMEX COMPOSITE INDEX
4,896.23
0.00%
^BUK100P Cboe UK 100
803.88
+0.14%
^RUT Russell 2000
1,995.43
-0.36%
^VIX CBOE Volatility Index
17.01
+6.51%
^FTSE FTSE 100
8,050.73
+0.13%
^GDAXI DAX PERFORMANCE-INDEX
17,860.11
-1.26%
^FCHI CAC 40
7,972.13
-1.48%
^STOXX50E ESTX 50 PR.EUR
4,913.80
-1.52%
^N100 Euronext 100 Index
1,499.19
-1.09%
^BFX BEL 20
3,843.68
-1.03%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,628.48
-2.16%
^HSI HANG SENG INDEX
17,284.54
+0.48%
000001.SS SSE Composite Index
3,052.90
+0.27%
399001.SZ Shenzhen Index
9,264.48
+0.14%
^STI STI Index
3,287.75
-0.16%
^AXJO S&P/ASX 200
7,683.00
-0.01%
^AORD ALL ORDINARIES
7,937.50
-0.01%
^BSESN S&P BSE SENSEX
74,339.44
+0.66%
^KLSE FTSE Bursa Malaysia KLCI
1,569.25
-0.14%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,946.43
+1.21%
^KS11 KOSPI Composite Index
2,628.62
-1.76%
^TWII TSEC weighted index
19,857.42
-1.36%
^GSPTSE S&P/TSX Composite index
21,678.81
-0.89%
^BVSP IBOVESPA
124,060.89
-0.55%
^MXX IPC MEXICO
56,463.99
0.00%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,948.36
-0.71%
^CASE30 EGX 30 Price Return Index
25,917.60
-3.21%
^JN0U.JO Top 40 USD Net TRI Index
3,837.96
+0.15%