• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.07% Nasdaq Up0.32%

    More On ^JKSE

    Quotes

    Charts

    News & Info


    COMPOSITE INDEX (^JKSE)

    -Jakarta
    4,446.20 Up 15.57(0.35%) Aug 28
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Aug 28, 20154,480.114,511.254,433.664,446.204,176,151,6004,446.20
    Aug 27, 20154,295.704,433.464,295.704,430.634,545,686,4004,430.63
    Aug 26, 20154,200.824,237.734,161.214,237.733,573,908,0004,237.73
    Aug 25, 20154,182.224,301.774,182.024,228.504,495,985,2004,228.50
    Aug 24, 20154,241.314,241.914,111.114,163.733,841,952,4004,163.73
    Aug 21, 20154,401.674,401.674,335.954,335.953,350,960,0004,335.95
    Aug 20, 20154,470.554,473.084,427.874,441.913,213,185,2004,441.91
    Aug 19, 20154,502.194,529.254,476.134,484.242,736,435,0004,484.24
    Aug 18, 20154,572.354,579.084,505.214,510.483,087,145,0004,510.48
    Aug 14, 20154,587.514,594.574,559.864,585.393,196,551,2004,585.39
    Aug 13, 20154,481.274,600.554,481.274,584.253,796,424,0004,584.25
    Aug 12, 20154,572.054,572.054,455.724,479.493,717,424,8004,479.49
    Aug 11, 20154,763.634,771.724,619.294,622.594,129,172,4004,622.59
    Aug 10, 20154,761.414,764.744,720.914,748.952,917,027,2004,748.95
    Aug 7, 20154,801.654,804.334,760.904,770.302,900,340,8004,770.30
    Aug 6, 20154,855.944,868.074,806.564,806.563,069,769,2004,806.56
    Aug 5, 20154,786.394,850.534,780.964,850.533,715,033,2004,850.53
    Aug 4, 20154,784.154,805.824,771.894,781.093,143,437,2004,781.09
    Aug 3, 20154,778.044,815.524,774.784,800.182,764,801,2004,800.18
    Jul 31, 20154,721.664,802.534,721.474,802.533,249,055,6004,802.53
    Jul 30, 20154,740.254,754.724,711.564,712.493,110,994,8004,712.49
    Jul 29, 20154,733.824,765.734,720.404,721.123,106,905,0004,721.12
    Jul 28, 20154,747.354,749.754,711.494,714.763,099,580,6004,714.76
    Jul 27, 20154,833.154,848.704,771.294,771.293,374,282,0004,771.29
    Jul 24, 20154,890.784,892.414,848.734,856.602,516,975,2004,856.60
    Jul 23, 20154,897.214,913.044,889.834,902.853,109,886,6004,902.85
    Jul 22, 20154,887.744,906.694,859.464,906.692,823,552,8004,906.69
    Jul 15, 20154,894.954,897.864,854.454,869.852,602,155,6004,869.85
    Jul 14, 20154,907.874,927.374,892.124,901.813,009,241,8004,901.81
    Jul 13, 20154,862.914,898.144,861.314,893.922,477,003,4004,893.92
    Jul 10, 20154,858.984,882.644,845.794,859.033,739,313,6004,859.03
    Jul 9, 20154,849.804,855.134,811.904,838.283,382,476,0004,838.28
    Jul 8, 20154,912.644,912.644,856.444,871.574,259,974,4004,871.57
    Jul 7, 20154,918.284,927.554,891.054,906.053,336,479,0004,906.05
    Jul 6, 20154,946.104,960.994,913.294,916.743,194,584,0004,916.74
    Jul 3, 20154,940.284,982.914,937.414,982.913,739,352,4004,982.91
    Jul 2, 20154,914.424,966.584,914.424,944.784,076,242,4004,944.78
    Jul 1, 20154,924.074,932.434,904.064,904.063,328,123,8004,904.06
    Jun 30, 20154,887.374,930.254,874.074,910.662,798,979,6004,910.66
    Jun 29, 20154,896.234,896.594,858.424,882.582,606,552,4004,882.58
    Jun 26, 20154,917.034,942.334,897.904,923.002,549,893,4004,923.00
    Jun 25, 20154,944.134,945.844,920.044,920.043,076,894,2004,920.04
    Jun 24, 20154,953.254,973.484,938.134,953.523,780,212,8004,953.52
    Jun 23, 20154,966.884,972.184,937.654,937.652,905,044,8004,937.65
    Jun 22, 20154,992.044,992.044,957.354,959.252,383,486,6004,959.25
    Jun 19, 20154,958.864,988.584,958.864,985.012,509,105,6004,985.01
    Jun 18, 20154,947.964,964.404,932.924,945.502,927,278,8004,945.50
    Jun 17, 20154,894.644,955.564,894.644,945.753,765,870,4004,945.75
    Jun 16, 20154,847.394,892.504,826.134,872.603,396,086,8004,872.60
    Jun 15, 20154,925.214,926.554,837.794,837.793,060,194,0004,837.79
    Jun 12, 20154,933.884,947.504,916.024,935.823,255,912,8004,935.82
    Jun 11, 20154,971.194,979.264,911.344,928.813,217,722,8004,928.81
    Jun 10, 20154,914.744,974.024,912.834,933.564,387,740,8004,933.56
    Jun 9, 20155,002.235,002.554,852.764,899.883,962,655,6004,899.88
    Jun 8, 20155,086.355,088.935,006.435,014.993,472,658,0005,014.99
    Jun 5, 20155,081.615,100.575,075.185,100.572,820,107,6005,100.57
    Jun 4, 20155,121.555,143.225,094.525,095.823,241,455,6005,095.82
    Jun 3, 20155,201.365,205.565,129.495,130.503,374,877,6005,130.50
    Jun 1, 20155,212.135,215.555,183.325,213.822,997,851,2005,213.82
    May 29, 20155,230.315,252.215,214.575,216.385,867,470,0005,216.38
    May 28, 20155,263.315,278.425,232.935,237.403,315,003,6005,237.40
    May 27, 20155,296.245,315.505,253.395,253.393,633,964,0005,253.39
    May 26, 20155,285.075,347.135,284.115,320.903,770,189,2005,320.90
    May 25, 20155,309.835,311.295,285.425,288.363,219,856,0005,288.36
    May 22, 20155,319.965,329.025,298.865,315.153,188,520,8005,315.15
    May 21, 20155,309.995,335.445,275.995,313.214,014,591,2005,313.21
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in IDR.