^JKSE - Jakarta Composite Index

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20185,868.8715,899.6535,868.8305,889.5645,889.564-
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-
Jun 01, 2018------
May 31, 20186,037.2626,055.0155,934.8045,983.5875,983.58789,165,700
May 30, 20186,037.0606,095.0106,001.0526,011.0556,011.055-
May 29, 2018------
May 28, 20185,979.6206,080.5075,977.0046,068.3256,068.32564,764,100
May 25, 20185,957.4266,003.2445,949.5225,975.7425,975.74256,912,700
May 24, 20185,833.6165,954.3085,833.3535,946.5385,946.53869,352,100
May 23, 20185,764.4195,850.5395,764.3125,792.0015,792.00158,826,900
May 22, 20185,767.6285,813.4295,751.1195,751.1195,751.11965,397,700
May 21, 20185,779.2425,786.3915,719.4755,733.8545,733.85461,806,000
May 18, 20185,831.0525,843.4515,783.3105,783.3105,783.31053,831,000
May 17, 20185,854.8695,898.2985,815.9205,815.9205,815.92065,349,500
May 16, 20185,780.8785,841.4645,738.5785,841.4645,841.46460,414,800
May 15, 20185,926.0775,940.4225,833.6355,838.1165,838.11662,552,400
May 14, 20185,933.4615,947.1555,853.4395,947.1555,947.15554,505,700
May 11, 20185,923.0936,023.0415,921.1945,956.8325,956.83264,772,900
May 10, 2018------
May 09, 20185,734.1805,917.8175,716.6465,907.9385,907.93864,293,800
May 08, 20185,862.7805,866.0795,752.8015,774.7165,774.71656,079,400
May 07, 20185,814.9565,885.0985,808.1895,885.0985,885.09851,270,400
May 04, 20185,849.3095,855.1065,768.3845,792.3455,792.34550,817,000
May 03, 20185,858.7325,858.7325,858.7325,858.7325,858.732-
May 02, 20186,012.2386,012.2386,012.2386,012.2386,012.238-
May 01, 2018------
Apr 30, 20185,937.0756,005.8795,936.5275,994.5955,994.59557,412,900
Apr 27, 20185,968.8775,997.5015,885.3425,919.2385,919.23853,510,000
Apr 26, 20186,080.3846,089.0955,894.1555,909.1985,909.19865,634,200
Apr 25, 20186,219.7646,220.0386,070.7906,079.8506,079.85056,605,400
Apr 24, 20186,313.7236,316.7036,225.5486,229.6356,229.63556,872,100
Apr 23, 20186,328.6466,335.4496,298.3796,308.1486,308.14860,247,300
Apr 20, 20186,355.9966,360.3166,314.2026,337.6956,337.69558,377,500
Apr 19, 20186,321.2246,355.9016,319.5766,355.9016,355.90172,770,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...