^JKSE - Jakarta Composite Index
Jakarta - Jakarta Delayed Price. Currency in IDR
Show:
Historical Prices
Frequency:
Daily
Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2018 | 5,810.130 | 5,861.990 | 5,796.784 | 5,837.291 | 5,837.291 | 61,634,600 |
| Oct 18, 2018 | 5,850.124 | 5,858.788 | 5,811.925 | 5,845.242 | 5,845.242 | 60,890,700 |
| Oct 17, 2018 | 5,833.253 | 5,868.620 | 5,819.175 | 5,868.620 | 5,868.620 | 62,642,700 |
| Oct 16, 2018 | 5,737.942 | 5,800.817 | 5,719.509 | 5,800.817 | 5,800.817 | 62,937,800 |
| Oct 15, 2018 | 5,786.664 | 5,816.043 | 5,725.580 | 5,727.256 | 5,727.256 | 63,154,100 |
| Oct 12, 2018 | 5,722.487 | 5,788.680 | 5,722.487 | 5,756.490 | 5,756.490 | 58,375,800 |
| Oct 11, 2018 | 5,733.996 | 5,746.243 | 5,669.723 | 5,702.822 | 5,702.822 | 87,820,600 |
| Oct 10, 2018 | 5,815.286 | 5,832.928 | 5,798.743 | 5,820.668 | 5,820.668 | 66,291,100 |
| Oct 09, 2018 | 5,771.917 | 5,796.790 | 5,756.242 | 5,796.790 | 5,796.790 | 62,589,800 |
| Oct 08, 2018 | 5,728.698 | 5,794.432 | 5,728.638 | 5,761.073 | 5,761.073 | 71,455,700 |
| Oct 05, 2018 | 5,738.594 | 5,758.270 | 5,706.399 | 5,731.935 | 5,731.935 | 62,916,200 |
| Oct 04, 2018 | 5,847.599 | 5,847.599 | 5,742.308 | 5,756.619 | 5,756.619 | 87,537,800 |
| Oct 03, 2018 | 5,874.495 | 5,921.567 | 5,848.162 | 5,867.737 | 5,867.737 | 70,754,800 |
| Oct 02, 2018 | 5,947.250 | 5,956.778 | 5,862.955 | 5,875.619 | 5,875.619 | 85,070,600 |
| Oct 01, 2018 | 5,950.858 | 5,982.065 | 5,944.601 | 5,944.601 | 5,944.601 | 58,786,900 |
| Sep 28, 2018 | 5,930.605 | 5,976.553 | 5,930.605 | 5,976.553 | 5,976.553 | 60,796,800 |
| Sep 27, 2018 | 5,871.435 | 5,931.724 | 5,870.538 | 5,929.216 | 5,929.216 | 57,929,500 |
| Sep 26, 2018 | 5,871.558 | 5,908.589 | 5,870.300 | 5,873.271 | 5,873.271 | 72,811,500 |
| Sep 25, 2018 | 5,875.158 | 5,895.020 | 5,850.750 | 5,874.299 | 5,874.299 | 63,957,400 |
| Sep 24, 2018 | 5,958.568 | 5,958.568 | 5,876.649 | 5,882.220 | 5,882.220 | 66,627,000 |
| Sep 21, 2018 | 5,956.499 | 5,975.170 | 5,935.038 | 5,957.744 | 5,957.744 | 83,668,000 |
| Sep 20, 2018 | 5,898.482 | 5,941.015 | 5,897.598 | 5,931.266 | 5,931.266 | 68,750,200 |
| Sep 19, 2018 | 5,835.795 | 5,882.660 | 5,835.795 | 5,873.597 | 5,873.597 | 67,513,100 |
| Sep 18, 2018 | 5,818.720 | 5,844.951 | 5,781.289 | 5,811.790 | 5,811.790 | 68,846,500 |
| Sep 17, 2018 | 5,908.426 | 5,911.653 | 5,811.920 | 5,824.257 | 5,824.257 | 57,820,100 |
| Sep 14, 2018 | 5,870.985 | 5,931.281 | 5,870.985 | 5,931.281 | 5,931.281 | 54,874,300 |
| Sep 13, 2018 | 5,858.274 | 5,858.274 | 5,858.274 | 5,858.274 | 5,858.274 | - |
| Sep 12, 2018 | - | - | - | - | - | - |
| Sep 11, 2018 | - | - | - | - | - | - |
| Sep 10, 2018 | 5,835.376 | 5,840.867 | 5,776.015 | 5,831.117 | 5,831.117 | 52,257,200 |
| Sep 07, 2018 | 5,780.806 | 5,851.465 | 5,769.252 | 5,851.465 | 5,851.465 | 52,691,100 |
| Sep 06, 2018 | 5,661.964 | 5,786.665 | 5,660.865 | 5,776.095 | 5,776.095 | 56,202,200 |
| Sep 05, 2018 | 5,868.776 | 5,868.776 | 5,621.604 | 5,683.501 | 5,683.501 | 69,608,800 |
| Sep 04, 2018 | 5,974.763 | 5,978.730 | 5,889.095 | 5,905.301 | 5,905.301 | 52,361,500 |
| Sep 03, 2018 | 6,025.411 | 6,026.915 | 5,954.928 | 5,967.579 | 5,967.579 | 42,981,500 |
| Aug 31, 2018 | 5,984.962 | 6,018.460 | 5,940.649 | 6,018.460 | 6,018.460 | 57,728,500 |
| Aug 30, 2018 | 6,075.270 | 6,086.944 | 6,013.373 | 6,018.964 | 6,018.964 | 56,743,700 |
| Aug 29, 2018 | 6,025.602 | 6,065.149 | 6,003.494 | 6,065.149 | 6,065.149 | 61,126,200 |
| Aug 28, 2018 | 6,042.891 | 6,065.254 | 6,023.221 | 6,042.650 | 6,042.650 | 57,331,700 |
| Aug 27, 2018 | 5,993.763 | 6,025.968 | 5,993.703 | 6,025.968 | 6,025.968 | 63,705,700 |
| Aug 24, 2018 | 5,975.415 | 5,993.605 | 5,949.608 | 5,968.750 | 5,968.750 | 47,989,900 |
| Aug 23, 2018 | 5,962.101 | 5,991.299 | 5,934.290 | 5,982.985 | 5,982.985 | 51,952,100 |
| Aug 22, 2018 | - | - | - | - | - | - |
| Aug 21, 2018 | 5,899.298 | 5,953.907 | 5,899.298 | 5,944.301 | 5,944.301 | 57,244,300 |
| Aug 20, 2018 | 5,833.539 | 5,919.332 | 5,833.539 | 5,892.192 | 5,892.192 | 53,354,900 |
| Aug 17, 2018 | - | - | - | - | - | - |
| Aug 16, 2018 | 5,788.063 | 5,811.625 | 5,743.495 | 5,783.798 | 5,783.798 | 51,840,000 |
| Aug 15, 2018 | 5,782.382 | 5,819.642 | 5,689.936 | 5,816.590 | 5,816.590 | 60,163,100 |
| Aug 14, 2018 | 5,850.719 | 5,890.989 | 5,744.575 | 5,769.873 | 5,769.873 | 55,288,200 |
| Aug 13, 2018 | 6,029.469 | 6,034.560 | 5,861.246 | 5,861.246 | 5,861.246 | 59,079,100 |
| Aug 10, 2018 | 6,084.802 | 6,107.696 | 6,059.989 | 6,077.173 | 6,077.173 | 51,284,600 |
| Aug 09, 2018 | 6,084.752 | 6,105.918 | 6,055.269 | 6,065.256 | 6,065.256 | 60,504,300 |
| Aug 08, 2018 | 6,110.841 | 6,117.293 | 6,081.634 | 6,094.829 | 6,094.829 | 62,736,400 |
| Aug 07, 2018 | 6,100.003 | 6,113.991 | 6,079.480 | 6,091.250 | 6,091.250 | 58,486,000 |
| Aug 06, 2018 | 6,025.607 | 6,102.539 | 6,025.426 | 6,101.131 | 6,101.131 | 64,239,200 |
| Aug 03, 2018 | 6,014.797 | 6,023.475 | 5,994.043 | 6,007.538 | 6,007.538 | 55,510,200 |
| Aug 02, 2018 | 6,039.587 | 6,055.067 | 6,011.723 | 6,011.723 | 6,011.723 | 75,483,800 |
| Aug 01, 2018 | 5,952.939 | 6,034.549 | 5,945.443 | 6,033.419 | 6,033.419 | 58,058,000 |
| Jul 31, 2018 | 6,012.927 | 6,013.864 | 5,910.529 | 5,936.443 | 5,936.443 | 83,934,500 |
| Jul 30, 2018 | 5,998.097 | 6,027.936 | 5,994.079 | 6,027.936 | 6,027.936 | 69,991,600 |
| Jul 27, 2018 | 5,947.356 | 5,992.053 | 5,947.060 | 5,989.136 | 5,989.136 | 63,603,600 |
| Jul 26, 2018 | 5,949.657 | 5,967.595 | 5,928.743 | 5,946.136 | 5,946.136 | 79,939,900 |
| Jul 25, 2018 | 5,941.130 | 5,947.502 | 5,923.200 | 5,933.889 | 5,933.889 | 81,623,800 |
| Jul 24, 2018 | 5,934.408 | 5,945.850 | 5,925.050 | 5,931.842 | 5,931.842 | 57,593,700 |
| Jul 23, 2018 | 5,886.516 | 5,928.080 | 5,884.976 | 5,915.796 | 5,915.796 | 50,359,600 |
| Jul 20, 2018 | 5,867.808 | 5,884.634 | 5,842.930 | 5,872.784 | 5,872.784 | 54,405,800 |
| Jul 19, 2018 | 5,902.026 | 5,920.929 | 5,857.143 | 5,871.077 | 5,871.077 | 59,661,500 |
| Jul 18, 2018 | 5,868.871 | 5,899.653 | 5,858.975 | 5,890.731 | 5,890.731 | 66,934,900 |
| Jul 17, 2018 | 5,881.791 | 5,884.800 | 5,840.937 | 5,861.508 | 5,861.508 | 50,942,700 |
| Jul 16, 2018 | 5,941.912 | 5,956.797 | 5,847.341 | 5,905.158 | 5,905.158 | 45,105,100 |
| Jul 13, 2018 | 5,908.478 | 5,961.337 | 5,908.478 | 5,944.074 | 5,944.074 | 53,210,300 |
| Jul 12, 2018 | 5,873.049 | 5,931.519 | 5,873.049 | 5,907.872 | 5,907.872 | 55,303,900 |
| Jul 11, 2018 | 5,842.990 | 5,897.957 | 5,822.752 | 5,893.359 | 5,893.359 | 60,525,800 |
| Jul 10, 2018 | 5,839.036 | 5,888.593 | 5,829.681 | 5,881.760 | 5,881.760 | 52,148,200 |
| Jul 09, 2018 | 5,719.857 | 5,815.447 | 5,716.394 | 5,807.375 | 5,807.375 | 51,103,300 |
| Jul 06, 2018 | 5,733.131 | 5,743.360 | 5,694.912 | 5,694.912 | 5,694.912 | 44,898,100 |
| Jul 05, 2018 | 5,727.912 | 5,739.332 | 5,685.752 | 5,739.332 | 5,739.332 | 50,110,700 |
| Jul 04, 2018 | 5,640.563 | 5,738.926 | 5,557.558 | 5,733.639 | 5,733.639 | 54,924,800 |
| Jul 03, 2018 | 5,737.355 | 5,752.318 | 5,630.100 | 5,633.937 | 5,633.937 | 48,067,400 |
| Jul 02, 2018 | 5,828.495 | 5,832.222 | 5,746.770 | 5,746.770 | 5,746.770 | 46,588,700 |
| Jun 29, 2018 | 5,691.686 | 5,799.237 | 5,682.658 | 5,799.237 | 5,799.237 | 63,371,500 |
| Jun 28, 2018 | 5,791.583 | 5,801.349 | 5,661.008 | 5,667.319 | 5,667.319 | 58,259,800 |
| Jun 27, 2018 | 5,832.585 | 5,859.603 | 5,787.552 | 5,787.552 | 5,787.552 | 53,886,300 |
| Jun 26, 2018 | 5,831.595 | 5,878.037 | 5,820.752 | 5,825.649 | 5,825.649 | 57,296,300 |
| Jun 25, 2018 | 5,850.312 | 5,891.482 | 5,801.590 | 5,859.080 | 5,859.080 | - |
| Jun 22, 2018 | 5,820.188 | 5,837.653 | 5,787.682 | 5,821.812 | 5,821.812 | 57,010,300 |
| Jun 21, 2018 | 5,822.333 | 5,822.333 | 5,822.333 | 5,822.333 | 5,822.333 | - |
| Jun 20, 2018 | 5,884.039 | 5,884.039 | 5,884.039 | 5,884.039 | 5,884.039 | - |
| Jun 19, 2018 | - | - | - | - | - | - |
| Jun 18, 2018 | - | - | - | - | - | - |
| Jun 15, 2018 | - | - | - | - | - | - |
| Jun 14, 2018 | - | - | - | - | - | - |
| Jun 13, 2018 | - | - | - | - | - | - |
| Jun 12, 2018 | - | - | - | - | - | - |
| Jun 11, 2018 | - | - | - | - | - | - |
| Jun 08, 2018 | 6,083.332 | 6,096.657 | 5,987.329 | 5,993.627 | 5,993.627 | 52,333,500 |
| Jun 07, 2018 | 6,090.975 | 6,116.433 | 6,077.856 | 6,106.698 | 6,106.698 | 59,253,400 |
| Jun 06, 2018 | 6,083.921 | 6,096.723 | 6,063.335 | 6,069.713 | 6,069.713 | 66,380,200 |
| Jun 05, 2018 | 6,031.370 | 6,088.790 | 6,025.557 | 6,088.790 | 6,088.790 | 69,028,900 |
| Jun 04, 2018 | 6,014.819 | 6,014.819 | 6,014.819 | 6,014.819 | 6,014.819 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
