Advertisement
Advertisement
U.S. markets open in 1 hour 18 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Jakarta Islamic Index (^JKII)

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
564.73+0.31 (+0.05%)
At close: 03:15PM WIB
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 2021565.69568.53563.55564.73564.73-
Dec 07, 2021564.42564.42564.42564.42564.42-
Dec 06, 2021561.35566.31557.99562.72562.721,389,900,000
Dec 03, 2021565.28566.64560.61560.61560.61988,500,000
Dec 02, 2021559.37567.59557.72565.95565.951,894,100,000
Dec 01, 2021560.73566.46556.92558.50558.501,895,900,000
Nov 30, 2021571.11573.65558.15558.15558.152,175,100,000
Nov 29, 2021564.32570.76558.74569.66569.66-
Nov 26, 2021579.20579.23563.86565.93565.931,704,700,000
Nov 25, 2021578.36585.16577.26579.28579.281,170,600,000
Nov 24, 2021576.70577.06572.95574.03574.031,103,400,000
Nov 23, 2021576.19577.69572.50574.10574.101,350,300,000
Nov 22, 2021578.01579.58570.86575.24575.241,080,300,000
Nov 19, 2021564.63577.54564.62577.12577.121,298,000,000
Nov 18, 2021564.67565.60561.22562.81562.81956,300,000
Nov 17, 2021566.95567.70561.38564.34564.341,092,300,000
Nov 16, 2021559.64566.23559.24565.10565.101,027,800,000
Nov 15, 2021567.07568.19559.47560.49560.49938,700,000
Nov 12, 2021568.68570.12565.34566.52566.52867,500,000
Nov 11, 2021568.53569.72566.00567.16567.16812,700,000
Nov 10, 2021567.46570.24565.78567.53567.53708,500,000
Nov 09, 2021568.09570.27566.48569.04569.04888,000,000
Nov 08, 2021567.33568.62564.43566.99566.99864,200,000
Nov 05, 2021565.82566.97560.96565.42565.42879,500,000
Nov 04, 2021566.44569.60564.19565.83565.831,115,700,000
Nov 03, 2021557.07562.98555.37562.19562.19861,800,000
Nov 02, 2021563.42565.13555.03557.16557.161,042,200,000
Nov 01, 2021569.43570.91562.74562.74562.741,090,600,000
Oct 29, 2021563.10569.03561.30567.93567.931,196,900,000
Oct 28, 2021573.42573.42559.19561.28561.281,568,800,000
Oct 27, 2021576.27576.74571.38573.13573.131,149,000,000
Oct 26, 2021576.06580.60573.45574.41574.411,224,500,000
Oct 25, 2021577.88580.04573.21573.21573.211,048,200,000
Oct 22, 2021577.20579.04571.22577.25577.251,374,900,000
Oct 21, 2021586.25588.12576.73580.77580.772,046,000,000
Oct 19, 2021586.35588.61579.81583.84583.841,349,400,000
Oct 18, 2021586.10590.58584.02586.24586.241,842,300,000
Oct 15, 2021587.92590.86579.97583.70583.701,441,000,000
Oct 14, 2021575.33585.49575.30585.05585.051,645,700,000
Oct 13, 2021571.53574.01569.87573.70573.701,514,900,000
Oct 12, 2021571.20575.73569.07572.13572.132,326,500,000
Oct 11, 2021572.09574.45568.73571.80571.801,685,200,000
Oct 08, 2021566.10572.70565.42570.59570.591,574,800,000
Oct 07, 2021560.18570.27559.88563.89563.892,199,200,000
Oct 06, 2021558.95565.41555.55562.95562.952,213,800,000
Oct 05, 2021560.47563.44552.13553.88553.882,593,700,000
Oct 04, 2021546.64559.79546.64559.79559.792,058,900,000
Oct 01, 2021551.17552.06542.95546.04546.041,846,100,000
Sep 30, 2021544.84552.54543.85552.53552.531,392,200,000
Sep 29, 2021534.87543.58533.87543.58543.581,343,700,000
Sep 28, 2021538.77539.92536.55538.40538.401,383,600,000
Sep 27, 2021540.52542.17534.64537.18537.181,016,000,000
Sep 24, 2021541.93543.33537.39540.26540.261,343,500,000
Sep 23, 2021543.89544.93539.85540.49540.491,184,900,000
Sep 22, 2021536.24542.04535.95541.33541.33936,000,000
Sep 21, 2021530.92536.73526.16535.05535.051,116,800,000
Sep 20, 2021541.17541.20531.53533.26533.261,112,300,000
Sep 17, 2021538.20542.04535.51542.04542.041,304,400,000
Sep 16, 2021544.16545.85538.40541.14541.141,042,900,000
Sep 15, 2021542.47544.18540.13542.39542.391,223,200,000
Sep 14, 2021539.63543.84539.14543.63543.631,503,700,000
Sep 13, 2021538.70539.53533.76538.43538.43651,600,000
Sep 10, 2021539.91542.49536.04540.48540.481,140,900,000
Sep 09, 2021531.16539.05528.18539.05539.051,087,700,000
Sep 08, 2021539.44539.56526.65530.32530.321,071,800,000
Sep 07, 2021544.95545.70538.36539.35539.35953,400,000
Sep 06, 2021544.89546.57542.03545.07545.071,448,600,000
Sep 03, 2021539.76543.77537.16543.77543.77991,200,000
Sep 02, 2021538.02538.92535.67538.57538.57709,000,000
Sep 01, 2021542.91543.91536.65536.86536.86917,000,000
Aug 31, 2021544.77545.82538.85540.67540.671,133,800,000
Aug 30, 2021531.77542.86531.77542.86542.861,056,300,000
Aug 27, 2021531.31531.60526.89528.91528.91757,200,000
Aug 26, 2021535.78537.07528.71531.72531.72776,500,000
Aug 25, 2021536.46537.50532.92536.23536.23871,200,000
Aug 24, 2021539.05540.92529.09535.16535.161,018,500,000
Aug 23, 2021534.32537.75534.32537.75537.751,082,100,000
Aug 20, 2021528.80533.27525.44531.55531.55930,400,000
Aug 19, 2021542.12542.69528.12530.19530.191,174,500,000
Aug 18, 2021537.46544.37536.43542.81542.811,309,800,000
Aug 16, 2021540.90541.54532.78536.49536.49896,900,000
Aug 13, 2021541.75543.52536.13540.13540.13850,400,000
Aug 12, 2021531.90539.83528.89539.83539.831,426,500,000
Aug 10, 2021530.83531.54523.78527.50527.50966,300,000
Aug 09, 2021540.13541.47527.61530.45530.45937,200,000
Aug 06, 2021544.57547.46540.37541.13541.13808,600,000
Aug 05, 2021544.43545.11539.44541.74541.741,155,700,000
Aug 04, 2021541.86544.45538.58543.54543.54883,500,000
Aug 03, 2021541.31544.53539.75540.94540.941,080,700,000
Aug 02, 2021535.18541.14531.50540.81540.811,246,700,000
Jul 30, 2021539.68542.93532.79532.79532.791,550,700,000
Jul 29, 2021535.86539.34533.78537.87537.871,253,200,000
Jul 28, 2021538.41539.92531.82533.74533.741,017,400,000
Jul 27, 2021542.82545.32532.99538.36538.361,018,800,000
Jul 26, 2021542.50545.79539.89540.43540.43937,600,000
Jul 23, 2021552.71553.31540.47541.75541.75998,800,000
Jul 22, 2021546.89552.68546.89552.24552.241,174,800,000
Jul 21, 2021546.61549.28543.33545.28545.281,120,700,000
Jul 19, 2021549.54550.97545.55546.67546.67768,600,000
Jul 16, 2021549.32551.89547.42550.79550.79888,500,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement