^JKSE - Jakarta Composite Index

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20185,810.1305,861.9905,796.7845,837.2915,837.29161,634,600
Oct 18, 20185,850.1245,858.7885,811.9255,845.2425,845.24260,890,700
Oct 17, 20185,833.2535,868.6205,819.1755,868.6205,868.62062,642,700
Oct 16, 20185,737.9425,800.8175,719.5095,800.8175,800.81762,937,800
Oct 15, 20185,786.6645,816.0435,725.5805,727.2565,727.25663,154,100
Oct 12, 20185,722.4875,788.6805,722.4875,756.4905,756.49058,375,800
Oct 11, 20185,733.9965,746.2435,669.7235,702.8225,702.82287,820,600
Oct 10, 20185,815.2865,832.9285,798.7435,820.6685,820.66866,291,100
Oct 09, 20185,771.9175,796.7905,756.2425,796.7905,796.79062,589,800
Oct 08, 20185,728.6985,794.4325,728.6385,761.0735,761.07371,455,700
Oct 05, 20185,738.5945,758.2705,706.3995,731.9355,731.93562,916,200
Oct 04, 20185,847.5995,847.5995,742.3085,756.6195,756.61987,537,800
Oct 03, 20185,874.4955,921.5675,848.1625,867.7375,867.73770,754,800
Oct 02, 20185,947.2505,956.7785,862.9555,875.6195,875.61985,070,600
Oct 01, 20185,950.8585,982.0655,944.6015,944.6015,944.60158,786,900
Sep 28, 20185,930.6055,976.5535,930.6055,976.5535,976.55360,796,800
Sep 27, 20185,871.4355,931.7245,870.5385,929.2165,929.21657,929,500
Sep 26, 20185,871.5585,908.5895,870.3005,873.2715,873.27172,811,500
Sep 25, 20185,875.1585,895.0205,850.7505,874.2995,874.29963,957,400
Sep 24, 20185,958.5685,958.5685,876.6495,882.2205,882.22066,627,000
Sep 21, 20185,956.4995,975.1705,935.0385,957.7445,957.74483,668,000
Sep 20, 20185,898.4825,941.0155,897.5985,931.2665,931.26668,750,200
Sep 19, 20185,835.7955,882.6605,835.7955,873.5975,873.59767,513,100
Sep 18, 20185,818.7205,844.9515,781.2895,811.7905,811.79068,846,500
Sep 17, 20185,908.4265,911.6535,811.9205,824.2575,824.25757,820,100
Sep 14, 20185,870.9855,931.2815,870.9855,931.2815,931.28154,874,300
Sep 13, 20185,858.2745,858.2745,858.2745,858.2745,858.274-
Sep 12, 2018------
Sep 11, 2018------
Sep 10, 20185,835.3765,840.8675,776.0155,831.1175,831.11752,257,200
Sep 07, 20185,780.8065,851.4655,769.2525,851.4655,851.46552,691,100
Sep 06, 20185,661.9645,786.6655,660.8655,776.0955,776.09556,202,200
Sep 05, 20185,868.7765,868.7765,621.6045,683.5015,683.50169,608,800
Sep 04, 20185,974.7635,978.7305,889.0955,905.3015,905.30152,361,500
Sep 03, 20186,025.4116,026.9155,954.9285,967.5795,967.57942,981,500
Aug 31, 20185,984.9626,018.4605,940.6496,018.4606,018.46057,728,500
Aug 30, 20186,075.2706,086.9446,013.3736,018.9646,018.96456,743,700
Aug 29, 20186,025.6026,065.1496,003.4946,065.1496,065.14961,126,200
Aug 28, 20186,042.8916,065.2546,023.2216,042.6506,042.65057,331,700
Aug 27, 20185,993.7636,025.9685,993.7036,025.9686,025.96863,705,700
Aug 24, 20185,975.4155,993.6055,949.6085,968.7505,968.75047,989,900
Aug 23, 20185,962.1015,991.2995,934.2905,982.9855,982.98551,952,100
Aug 22, 2018------
Aug 21, 20185,899.2985,953.9075,899.2985,944.3015,944.30157,244,300
Aug 20, 20185,833.5395,919.3325,833.5395,892.1925,892.19253,354,900
Aug 17, 2018------
Aug 16, 20185,788.0635,811.6255,743.4955,783.7985,783.79851,840,000
Aug 15, 20185,782.3825,819.6425,689.9365,816.5905,816.59060,163,100
Aug 14, 20185,850.7195,890.9895,744.5755,769.8735,769.87355,288,200
Aug 13, 20186,029.4696,034.5605,861.2465,861.2465,861.24659,079,100
Aug 10, 20186,084.8026,107.6966,059.9896,077.1736,077.17351,284,600
Aug 09, 20186,084.7526,105.9186,055.2696,065.2566,065.25660,504,300
Aug 08, 20186,110.8416,117.2936,081.6346,094.8296,094.82962,736,400
Aug 07, 20186,100.0036,113.9916,079.4806,091.2506,091.25058,486,000
Aug 06, 20186,025.6076,102.5396,025.4266,101.1316,101.13164,239,200
Aug 03, 20186,014.7976,023.4755,994.0436,007.5386,007.53855,510,200
Aug 02, 20186,039.5876,055.0676,011.7236,011.7236,011.72375,483,800
Aug 01, 20185,952.9396,034.5495,945.4436,033.4196,033.41958,058,000
Jul 31, 20186,012.9276,013.8645,910.5295,936.4435,936.44383,934,500
Jul 30, 20185,998.0976,027.9365,994.0796,027.9366,027.93669,991,600
Jul 27, 20185,947.3565,992.0535,947.0605,989.1365,989.13663,603,600
Jul 26, 20185,949.6575,967.5955,928.7435,946.1365,946.13679,939,900
Jul 25, 20185,941.1305,947.5025,923.2005,933.8895,933.88981,623,800
Jul 24, 20185,934.4085,945.8505,925.0505,931.8425,931.84257,593,700
Jul 23, 20185,886.5165,928.0805,884.9765,915.7965,915.79650,359,600
Jul 20, 20185,867.8085,884.6345,842.9305,872.7845,872.78454,405,800
Jul 19, 20185,902.0265,920.9295,857.1435,871.0775,871.07759,661,500
Jul 18, 20185,868.8715,899.6535,858.9755,890.7315,890.73166,934,900
Jul 17, 20185,881.7915,884.8005,840.9375,861.5085,861.50850,942,700
Jul 16, 20185,941.9125,956.7975,847.3415,905.1585,905.15845,105,100
Jul 13, 20185,908.4785,961.3375,908.4785,944.0745,944.07453,210,300
Jul 12, 20185,873.0495,931.5195,873.0495,907.8725,907.87255,303,900
Jul 11, 20185,842.9905,897.9575,822.7525,893.3595,893.35960,525,800
Jul 10, 20185,839.0365,888.5935,829.6815,881.7605,881.76052,148,200
Jul 09, 20185,719.8575,815.4475,716.3945,807.3755,807.37551,103,300
Jul 06, 20185,733.1315,743.3605,694.9125,694.9125,694.91244,898,100
Jul 05, 20185,727.9125,739.3325,685.7525,739.3325,739.33250,110,700
Jul 04, 20185,640.5635,738.9265,557.5585,733.6395,733.63954,924,800
Jul 03, 20185,737.3555,752.3185,630.1005,633.9375,633.93748,067,400
Jul 02, 20185,828.4955,832.2225,746.7705,746.7705,746.77046,588,700
Jun 29, 20185,691.6865,799.2375,682.6585,799.2375,799.23763,371,500
Jun 28, 20185,791.5835,801.3495,661.0085,667.3195,667.31958,259,800
Jun 27, 20185,832.5855,859.6035,787.5525,787.5525,787.55253,886,300
Jun 26, 20185,831.5955,878.0375,820.7525,825.6495,825.64957,296,300
Jun 25, 20185,850.3125,891.4825,801.5905,859.0805,859.080-
Jun 22, 20185,820.1885,837.6535,787.6825,821.8125,821.81257,010,300
Jun 21, 20185,822.3335,822.3335,822.3335,822.3335,822.333-
Jun 20, 20185,884.0395,884.0395,884.0395,884.0395,884.039-
Jun 19, 2018------
Jun 18, 2018------
Jun 15, 2018------
Jun 14, 2018------
Jun 13, 2018------
Jun 12, 2018------
Jun 11, 2018------
Jun 08, 20186,083.3326,096.6575,987.3295,993.6275,993.62752,333,500
Jun 07, 20186,090.9756,116.4336,077.8566,106.6986,106.69859,253,400
Jun 06, 20186,083.9216,096.7236,063.3356,069.7136,069.71366,380,200
Jun 05, 20186,031.3706,088.7906,025.5576,088.7906,088.79069,028,900
Jun 04, 20186,014.8196,014.8196,014.8196,014.8196,014.819-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...