• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up1.22% Nasdaq Up2.00%

    More On ^JKSE

    Quotes

    Charts

    News & Info


    Jakarta Composite Index (^JKSE)

    -Jakarta
    4,710.79 Down 32.88(0.69%) 5:00AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 23, 20164,714.684,743.664,714.684,743.662,691,482,8004,743.66
    May 20, 20164,698.974,722.284,690.564,711.882,900,877,8004,711.88
    May 19, 20164,733.474,739.324,691.574,704.222,964,179,6004,704.22
    May 18, 20164,721.904,743.074,713.724,734.363,583,240,0004,734.36
    May 17, 20164,737.174,745.154,717.264,729.163,345,967,6004,729.16
    May 16, 20164,745.474,748.824,720.244,731.562,864,795,0004,731.56
    May 13, 20164,801.194,803.004,745.914,761.713,325,981,2004,761.71
    May 12, 20164,795.744,825.184,792.214,803.322,963,507,0004,803.32
    May 11, 20164,781.144,811.604,770.374,799.962,648,832,2004,799.96
    May 10, 20164,749.524,766.714,728.544,763.123,071,231,6004,763.12
    May 9, 20164,808.524,812.894,745.504,749.313,168,886,0004,749.31
    May 4, 20164,808.654,822.604,765.414,822.603,608,028,0004,822.60
    May 3, 20164,818.974,833.994,806.034,812.263,420,718,8004,812.26
    May 2, 20164,828.964,835.524,770.564,808.323,030,340,4004,808.32
    Apr 29, 20164,839.374,839.634,818.854,838.583,618,136,8004,838.58
    Apr 28, 20164,861.954,877.174,830.694,848.394,614,803,2004,848.39
    Apr 27, 20164,807.694,845.664,803.214,845.664,562,285,2004,845.66
    Apr 26, 20164,866.154,866.384,788.384,814.093,693,218,0004,814.09
    Apr 25, 20164,920.404,920.404,863.334,878.864,106,444,0004,878.86
    Apr 22, 20164,898.734,917.594,883.884,914.743,808,048,0004,914.74
    Apr 21, 20164,884.924,906.834,884.844,903.093,691,037,2004,903.09
    Apr 20, 20164,876.254,883.144,857.724,876.604,282,056,0004,876.60
    Apr 19, 20164,875.504,886.504,864.894,881.934,317,187,2004,881.93
    Apr 18, 20164,812.584,865.534,800.264,865.533,041,610,2004,865.53
    Apr 15, 20164,834.904,839.024,793.144,823.573,499,227,2004,823.57
    Apr 14, 20164,872.234,873.434,814.854,814.854,328,991,2004,814.85
    Apr 13, 20164,846.984,856.594,831.574,853.006,540,873,6004,853.00
    Apr 12, 20164,788.424,829.574,776.984,829.573,613,517,2004,829.57
    Apr 11, 20164,833.354,843.634,766.814,786.973,221,530,8004,786.97
    Apr 8, 20164,839.654,862.814,829.444,846.704,105,677,2004,846.70
    Apr 7, 20164,884.834,900.474,858.504,867.294,778,304,0004,867.29
    Apr 6, 20164,863.064,879.004,861.584,868.234,608,868,0004,868.23
    Apr 5, 20164,848.854,883.684,843.164,858.073,290,439,4004,858.07
    Apr 4, 20164,840.154,864.944,838.984,850.183,592,764,0004,850.18
    Apr 1, 20164,843.394,844.364,819.934,843.193,001,453,6004,843.19
    Mar 31, 20164,827.104,845.374,808.264,845.374,936,504,4004,845.37
    Mar 30, 20164,797.154,833.124,792.264,816.653,708,812,8004,816.65
    Mar 29, 20164,767.534,786.214,760.084,781.303,213,789,4004,781.30
    Mar 28, 20164,809.194,813.924,757.804,773.632,828,888,4004,773.63
    Mar 24, 20164,836.624,849.904,817.724,827.093,353,424,2004,827.09
    Mar 23, 20164,850.174,854.184,822.344,854.184,152,794,8004,854.18
    Mar 22, 20164,870.904,886.424,833.704,856.113,496,984,0004,856.11
    Mar 21, 20164,871.254,905.314,865.244,885.163,649,002,0004,885.16
    Mar 18, 20164,889.904,908.264,858.584,885.714,956,992,4004,885.71
    Mar 17, 20164,883.174,900.414,869.814,885.694,834,375,2004,885.69
    Mar 16, 20164,848.614,861.444,837.584,861.444,102,343,6004,861.44
    Mar 15, 20164,880.884,884.274,843.924,849.784,320,865,6004,849.78
    Mar 14, 20164,839.034,878.204,835.274,877.534,322,452,0004,877.53
    Mar 11, 20164,784.244,813.784,777.004,813.783,058,861,6004,813.78
    Mar 10, 20164,791.684,798.384,761.384,793.203,223,672,8004,793.20
    Mar 8, 20164,831.054,842.674,776.074,811.043,923,858,0004,811.04
    Mar 7, 20164,860.214,870.284,821.464,831.584,425,580,0004,831.58
    Mar 4, 20164,844.494,860.644,802.384,850.884,377,326,8004,850.88
    Mar 3, 20164,848.914,868.254,812.864,844.043,770,386,4004,844.04
    Mar 2, 20164,808.864,840.754,808.254,836.203,355,705,2004,836.20
    Mar 1, 20164,760.244,781.264,758.884,779.983,106,766,0004,779.98
    Feb 29, 20164,738.294,774.524,722.994,770.962,551,494,4004,770.96
    Feb 26, 20164,695.824,736.534,691.424,733.152,699,691,2004,733.15
    Feb 25, 20164,681.994,686.564,652.864,658.323,087,430,6004,658.32
    Feb 24, 20164,643.824,673.824,627.644,657.722,604,571,2004,657.72
    Feb 23, 20164,715.204,722.384,628.914,654.053,423,428,0004,654.05
    Feb 22, 20164,701.414,715.624,682.384,708.622,605,794,8004,708.62
    Feb 19, 20164,744.254,759.184,680.144,697.563,299,520,0004,697.56
    Feb 18, 20164,784.044,803.614,760.244,778.794,588,736,4004,778.79
    Feb 17, 20164,738.424,774.464,737.424,765.514,182,462,0004,765.51
    Feb 16, 20164,745.994,770.014,726.594,745.003,608,713,2004,745.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in IDR.