^JKSE - Jakarta Composite Index

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20186,321.2246,355.9016,319.5766,355.9016,355.901-
Apr 18, 20186,302.9796,320.0056,297.9476,320.0056,320.00577,279,700
Apr 17, 20186,290.8646,303.9716,259.5936,285.7626,285.76289,647,000
Apr 16, 20186,279.6336,305.0316,262.2396,286.7486,286.74855,275,300
Apr 13, 20186,322.9476,335.2056,270.3276,270.3276,270.32754,091,400
Apr 12, 20186,351.0476,356.1466,289.8646,310.8026,310.80263,189,300
Apr 11, 20186,352.6056,380.3546,349.6426,360.9326,360.93270,565,000
Apr 10, 20186,244.3526,334.4706,243.0006,325.8186,325.81861,980,400
Apr 09, 20186,179.3816,246.1316,178.1776,246.1316,246.13162,323,600
Apr 06, 20186,184.8706,192.4236,165.2056,175.0526,175.05257,869,900
Apr 05, 20186,194.1016,211.8716,176.7046,183.2276,183.22760,202,000
Apr 04, 20186,240.9846,250.1426,137.1626,157.0966,157.09670,548,700
Apr 03, 20186,212.7676,234.5696,202.1296,229.0136,229.01359,934,900
Apr 02, 20186,194.5136,240.5716,168.3736,240.5716,240.57157,197,000
Mar 30, 2018------
Mar 29, 20186,153.6456,188.9876,101.7656,188.9876,188.98757,387,100
Mar 28, 20186,195.4776,197.0066,116.8876,140.8376,140.83759,603,400
Mar 27, 20186,246.2286,274.2996,188.6086,209.3506,209.35068,752,500
Mar 26, 20186,178.7286,205.5736,167.3396,200.1726,200.17260,281,000
Mar 23, 20186,138.1096,210.6986,085.2056,210.6986,210.69873,272,900
Mar 22, 20186,331.9806,351.3086,252.9756,254.0746,254.07475,652,600
Mar 21, 20186,260.1856,315.0676,260.0676,312.8316,312.83189,583,500
Mar 20, 20186,266.5816,271.7176,207.1686,243.5776,243.57774,362,700
Mar 19, 20186,315.3326,319.6526,277.7596,289.5726,289.57275,328,800
Mar 16, 20186,323.4136,328.7896,236.2396,304.9526,304.95285,648,200
Mar 15, 20186,366.9306,372.0926,316.2106,321.9046,321.90479,721,900
Mar 14, 20186,410.8886,412.7466,363.6316,382.6236,382.62383,659,200
Mar 13, 20186,497.4646,501.1316,399.3916,412.8466,412.84680,130,600
Mar 12, 20186,459.3216,500.6866,459.3216,500.6866,500.68673,892,300
Mar 09, 20186,448.1946,459.0316,382.8936,433.3226,433.32271,400,800
Mar 08, 20186,410.7096,443.0596,371.9726,443.0216,443.02184,704,600
Mar 07, 20186,500.9646,516.8886,346.6656,368.2676,368.267105,341,800
Mar 06, 20186,577.1796,589.7216,492.9516,500.1116,500.11175,435,900
Mar 05, 20186,594.5166,607.1656,543.6616,550.5936,550.59375,427,600
Mar 02, 20186,597.7106,597.7106,561.0456,582.3166,582.31679,837,700
Mar 01, 20186,605.3146,630.1296,596.8726,606.0536,606.05389,581,300
Feb 28, 20186,595.8606,609.4046,564.4826,597.2186,597.21894,193,000
Feb 27, 20186,573.6966,598.9266,562.8406,598.9266,598.926103,886,600
Feb 26, 20186,615.3746,624.0206,554.6736,554.6736,554.67394,845,400
Feb 23, 20186,608.5346,659.2616,608.5346,619.8046,619.80490,925,200
Feb 22, 20186,646.3476,648.7526,586.3116,593.0606,593.060103,854,100
Feb 21, 20186,649.1796,665.8936,614.2346,643.4006,643.400173,825,300
Feb 20, 20186,687.2316,693.4666,625.7426,662.8766,662.876125,483,200
Feb 19, 20186,610.7336,689.2876,607.9076,689.2876,689.28793,827,400
Feb 16, 2018------
Feb 15, 20186,615.9046,624.6276,583.1866,591.5826,591.58282,869,100
Feb 14, 20186,577.1116,599.3116,572.4996,594.4016,594.40174,749,000
Feb 13, 20186,545.0006,595.8966,544.6726,578.1786,578.17899,795,600
Feb 12, 20186,508.0526,531.5606,498.6886,523.4546,523.454115,230,000
Feb 09, 20186,491.2866,505.5236,460.6436,505.5236,505.52392,756,700
Feb 08, 20186,543.6256,549.1796,519.0946,544.6346,544.634103,133,000
Feb 07, 20186,525.5636,582.5116,512.0726,534.8696,534.869113,707,800
Feb 06, 20186,505.1936,519.2916,426.7646,478.5436,478.543134,862,900
Feb 05, 20186,556.6796,612.4516,522.5456,589.6756,589.67594,615,400
Feb 02, 20186,638.1636,655.6136,621.4436,628.8206,628.82085,463,000
Feb 01, 20186,625.3546,658.8776,598.4596,598.4596,598.459116,130,400
Jan 31, 20186,547.9876,627.8356,522.6616,605.6316,605.631110,431,300
Jan 30, 20186,666.8276,675.7606,546.6466,575.4926,575.49296,971,700
Jan 29, 20186,672.9906,686.3476,634.8886,680.6196,680.61996,284,600
Jan 26, 20186,616.1266,677.3666,615.8666,660.6186,660.61899,432,600
Jan 25, 20186,629.3686,636.5866,581.6736,615.3286,615.328118,308,500
Jan 24, 20186,635.7596,641.1736,588.6256,615.4926,615.492112,564,800
Jan 23, 20186,538.0136,635.3346,537.0786,635.3346,635.33482,770,200
Jan 22, 20186,495.3846,529.2016,484.1216,500.5296,500.52985,178,200
Jan 19, 20186,483.8336,490.8966,443.0106,490.8966,490.89668,063,800
Jan 18, 20186,456.8996,483.2696,452.0546,472.6666,472.666108,347,200
Jan 17, 20186,429.7736,452.5076,420.0606,444.5186,444.51884,319,900
Jan 16, 20186,386.2176,429.6926,381.3106,429.6926,429.69279,495,900
Jan 15, 20186,379.0736,390.8896,361.6106,382.1956,382.19571,325,300
Jan 12, 20186,391.4676,409.1756,359.8326,370.0656,370.06586,340,200
Jan 11, 20186,375.0316,386.3396,344.0406,386.3396,386.339113,826,300
Jan 10, 20186,380.9186,412.0296,355.2196,371.1746,371.17467,964,900
Jan 09, 20186,393.8746,402.7446,351.2336,373.1446,373.14464,924,000
Jan 08, 20186,354.3626,385.4046,349.0426,385.4046,385.40464,701,300
Jan 05, 20186,279.4576,353.7386,278.7246,353.7386,353.73871,997,000
Jan 04, 20186,257.7176,292.3216,233.9376,292.3216,292.32156,129,000
Jan 03, 20186,341.2716,342.1916,220.6956,251.4796,251.47947,400,400
Jan 02, 20186,366.0836,445.9106,326.0936,339.2386,339.23850,603,200
Jan 01, 2018------
Dec 29, 20176,325.6216,368.3226,321.0936,355.6546,355.65463,985,200
Dec 28, 20176,282.4416,314.0466,259.6086,314.0466,314.04657,218,200
Dec 27, 20176,214.2596,277.1656,214.2596,277.1656,277.16543,398,400
Dec 26, 2017------
Dec 25, 2017------
Dec 22, 20176,181.8606,221.0136,167.0386,221.0136,221.01343,710,700
Dec 21, 20176,129.5336,183.3916,126.7866,183.3916,183.39150,733,000
Dec 20, 20176,165.6046,167.4336,088.5626,109.4826,109.48257,345,000
Dec 19, 20176,113.0926,176.4506,110.2816,167.6666,167.66654,873,700
Dec 18, 20176,111.6846,133.9636,080.1546,133.9636,133.96349,833,300
Dec 15, 20176,098.8356,119.4196,075.8876,119.4196,119.41954,744,800
Dec 14, 20176,065.3086,117.1266,061.0866,113.6536,113.65365,223,300
Dec 13, 20176,027.4416,054.6046,020.1096,054.6046,054.60454,220,300
Dec 12, 20176,038.4326,042.0036,012.9816,032.3716,032.37152,951,400
Dec 11, 20176,043.3456,052.5156,024.0376,026.6336,026.63355,665,900
Dec 08, 20176,017.9636,041.1336,013.7506,030.9586,030.95851,772,100
Dec 07, 20176,032.0546,039.2956,006.8356,006.8356,006.83548,461,900
Dec 06, 20176,002.5406,044.3356,001.0866,035.5086,035.50849,403,800
Dec 05, 20176,021.0856,026.4125,979.4806,000.4746,000.47465,146,500
Dec 04, 20176,014.0626,031.9225,994.3485,998.1955,998.19564,002,400
Dec 01, 20176,053.0266,058.5955,952.1385,952.1385,952.138-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...