Advertisement
Advertisement
U.S. markets close in 2 hours
Advertisement
Advertisement
Advertisement
Advertisement

Jakarta Composite Index (^JKSE)

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
7,172.43-14.12 (-0.20%)
At close: 03:01PM WIB
Advertisement
Advertisement
Time Period:
Aug 20, 2021 - Aug 20, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20227,186.607,230.117,172.437,172.437,172.43-
Aug 18, 20227,133.457,186.567,125.397,186.567,186.56239,294,800
Aug 16, 20227,093.287,147.977,080.757,133.457,133.45231,209,400
Aug 15, 20227,129.287,156.927,081.307,093.287,093.28228,243,500
Aug 12, 20227,160.387,164.677,113.587,129.287,129.28240,074,700
Aug 11, 20227,086.287,181.107,086.287,160.387,160.38246,280,600
Aug 10, 20227,102.887,104.037,021.677,086.247,086.24200,438,400
Aug 09, 20227,086.857,144.207,086.857,102.887,102.88263,201,500
Aug 08, 20227,084.657,100.817,050.827,086.857,086.85219,012,400
Aug 05, 20227,057.357,090.777,045.987,084.657,084.65173,887,000
Aug 04, 20227,046.637,075.567,025.057,057.357,057.35248,154,300
Aug 03, 20226,988.167,046.636,971.747,046.637,046.63225,842,100
Aug 02, 20226,968.786,991.396,902.636,988.166,988.16216,232,400
Aug 01, 20226,951.127,005.296,949.636,968.786,968.78238,507,600
Jul 29, 20226,956.907,032.356,951.126,951.126,951.12292,504,000
Jul 28, 20226,898.306,984.536,898.306,956.826,956.82287,336,500
Jul 27, 20226,871.506,911.906,861.456,898.226,898.22276,772,700
Jul 26, 20226,858.456,899.936,857.806,871.546,871.54320,241,300
Jul 25, 20226,887.046,908.196,858.416,858.416,858.41210,616,100
Jul 22, 20226,864.136,901.726,850.496,886.966,886.96199,589,800
Jul 21, 20226,874.786,893.386,809.726,864.136,864.13156,437,900
Jul 20, 20226,736.176,880.766,736.066,874.746,874.74182,468,200
Jul 19, 20226,659.296,740.086,626.256,736.096,736.09170,776,400
Jul 18, 20226,652.066,702.076,611.936,659.256,659.25143,740,000
Jul 15, 20226,690.096,716.966,645.906,651.906,651.90145,685,800
Jul 14, 20226,640.996,700.056,607.706,690.096,690.09131,271,000
Jul 13, 20226,718.296,727.926,636.056,640.996,640.99169,282,000
Jul 12, 20226,722.196,745.436,708.186,718.296,718.29184,326,800
Jul 11, 20226,740.026,757.096,690.626,722.156,722.15163,555,700
Jul 08, 20226,652.676,740.226,652.676,740.226,740.22157,598,800
Jul 07, 20226,646.416,682.676,632.396,652.596,652.59157,996,000
Jul 06, 20226,703.276,709.926,602.906,646.416,646.41140,628,200
Jul 05, 20226,639.216,767.836,639.216,703.276,703.27181,055,000
Jul 04, 20226,794.376,796.526,559.646,639.176,639.17172,853,700
Jul 01, 20226,911.586,940.986,777.326,794.336,794.33157,368,000
Jun 30, 20226,942.356,990.866,897.686,911.586,911.58164,820,700
Jun 29, 20226,996.467,016.066,942.356,942.356,942.35164,738,900
Jun 28, 20227,016.147,016.926,960.076,996.466,996.46172,583,900
Jun 27, 20227,043.027,070.526,973.667,016.067,016.06181,378,000
Jun 24, 20226,998.357,067.756,997.927,042.947,042.94201,464,700
Jun 23, 20226,984.317,010.276,920.736,998.276,998.27212,119,400
Jun 22, 20227,044.117,063.266,968.306,984.316,984.31214,189,700
Jun 21, 20226,976.347,049.916,967.627,044.077,044.07235,393,100
Jun 20, 20226,937.016,976.386,859.606,976.386,976.38270,432,200
Jun 17, 20226,987.756,999.546,882.646,936.976,936.97281,566,500
Jun 16, 20227,063.087,138.507,025.937,050.337,050.33268,578,900
Jun 15, 20227,031.207,086.386,966.037,007.057,007.05274,136,800
Jun 14, 20226,949.657,049.886,932.717,049.887,049.88234,982,700
Jun 13, 20226,992.236,996.716,924.956,995.446,995.44262,879,000
Jun 10, 20227,143.247,160.127,051.227,086.657,086.65244,570,500
Jun 09, 20227,186.897,258.007,174.827,182.837,182.83270,045,800
Jun 08, 20227,133.507,220.087,102.867,193.317,193.31260,589,300
Jun 07, 20227,101.317,192.547,062.977,141.047,141.04275,161,800
Jun 06, 20227,163.177,194.547,056.177,096.587,096.58231,204,100
Jun 03, 20227,176.687,234.007,170.697,182.967,182.96240,581,300
Jun 02, 20227,130.607,209.087,117.987,148.727,148.72227,362,900
May 31, 20227,064.237,148.977,033.767,148.977,148.97279,640,300
May 30, 20227,052.177,069.256,974.627,037.567,037.56201,457,000
May 27, 20226,948.237,032.826,938.297,026.267,026.26196,905,500
May 25, 20226,914.656,944.486,858.706,883.506,883.50173,878,500
May 24, 20226,859.226,941.676,822.146,914.146,914.14197,751,100
May 23, 20226,930.946,972.186,802.716,840.776,840.77181,821,900
May 20, 20226,839.026,965.116,804.916,918.146,918.14193,153,300
May 19, 20226,719.766,851.726,620.686,823.336,823.33234,684,500
May 18, 20226,676.396,804.916,648.946,793.416,793.41192,322,000
May 17, 20226,603.896,703.056,574.146,644.476,644.47195,947,200
May 13, 20226,586.586,633.016,509.886,597.996,597.99177,689,000
May 12, 20226,802.336,802.336,576.316,599.846,599.84194,742,800
May 11, 20226,833.196,902.226,796.306,816.206,816.20-
May 10, 20226,747.566,832.106,662.616,819.796,819.79193,141,700
May 09, 20227,154.927,156.486,897.006,909.756,909.75212,774,700
Apr 28, 20227,260.277,267.117,204.607,228.917,228.91194,334,400
Apr 27, 20227,211.717,226.027,175.077,196.767,196.76201,981,800
Apr 26, 20227,208.927,247.487,161.667,232.157,232.15197,362,000
Apr 25, 20227,204.167,234.317,121.867,215.987,215.98212,314,600
Apr 22, 20227,251.987,291.487,174.817,225.617,225.61249,844,600
Apr 21, 20227,249.507,294.677,245.737,276.197,276.19177,135,800
Apr 20, 20227,226.877,262.567,184.967,227.367,227.36266,258,400
Apr 19, 20227,283.427,297.397,199.237,199.237,199.23214,778,100
Apr 18, 20227,245.507,277.087,243.367,275.297,275.29210,765,700
Apr 14, 20227,265.327,282.917,234.337,235.537,235.53238,683,900
Apr 13, 20227,240.197,266.407,212.867,262.787,262.78245,926,100
Apr 12, 20227,205.087,320.247,146.597,214.787,214.78253,923,400
Apr 11, 20227,212.007,355.307,194.617,203.797,203.79334,575,500
Apr 08, 20227,157.317,216.497,151.267,210.837,210.83207,396,700
Apr 07, 20227,115.097,145.177,097.907,127.377,127.37204,797,800
Apr 06, 20227,128.417,147.997,090.227,104.227,104.22216,736,400
Apr 05, 20227,122.917,148.307,110.117,148.307,148.30184,230,300
Apr 04, 20227,082.257,116.227,060.217,116.227,116.22173,611,100
Apr 01, 20227,093.707,099.307,040.497,078.767,078.76157,645,900
Mar 31, 20227,070.767,099.507,049.817,071.447,071.44178,707,400
Mar 30, 20227,037.207,055.877,022.657,053.197,053.19194,572,800
Mar 29, 20227,052.737,072.787,007.917,011.697,011.69185,204,100
Mar 28, 20226,996.327,051.546,987.227,049.607,049.60174,012,100
Mar 25, 20227,050.557,055.346,978.407,002.537,002.53201,857,500
Mar 24, 20226,986.187,049.696,977.837,049.697,049.69264,967,400
Mar 23, 20227,010.847,022.046,976.166,996.126,996.12214,242,900
Mar 22, 20226,974.987,003.266,968.207,000.827,000.82188,258,200
Mar 21, 20226,945.896,974.156,929.936,955.186,955.18216,686,100
Mar 18, 20226,981.267,000.596,926.416,954.966,954.96198,102,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement