^JKSE - Jakarta Composite Index

Jakarta - Jakarta Delayed Price. Currency in IDR
Show:
Historical Prices
Frequency:
Daily
Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20196,568.856,636.336,487.236,507.226,507.22-
Apr 18, 20196,568.856,636.336,487.236,507.226,507.22112,896,400
Apr 17, 2019------
Apr 16, 20196,440.726,485.126,438.406,481.546,481.54113,905,400
Apr 15, 20196,426.906,442.036,415.126,435.156,435.1589,372,600
Apr 12, 20196,395.076,422.276,394.916,405.876,405.87115,690,900
Apr 11, 20196,468.266,472.736,410.176,410.176,410.1798,465,700
Apr 10, 20196,476.786,487.766,456.676,478.336,478.3385,785,100
Apr 09, 20196,434.626,484.396,429.546,484.356,484.35103,220,100
Apr 08, 20196,480.186,484.156,390.716,425.736,425.73104,784,600
Apr 05, 20196,501.106,506.806,473.966,474.026,474.02104,044,400
Apr 04, 20196,489.796,505.806,480.086,494.636,494.63115,935,300
Apr 03, 2019------
Apr 02, 20196,476.626,490.076,454.986,476.076,476.0797,657,900
Apr 01, 20196,485.726,492.916,444.846,452.616,452.6193,229,400
Mar 29, 20196,480.986,485.966,440.926,468.756,468.75102,927,100
Mar 28, 20196,460.496,480.796,445.366,480.796,480.7992,075,400
Mar 27, 20196,480.566,485.436,443.976,444.746,444.7490,444,600
Mar 26, 20196,440.926,478.056,439.586,470.006,470.0085,932,800
Mar 25, 20196,473.866,474.656,391.526,411.256,411.25105,721,300
Mar 22, 20196,510.856,525.276,491.906,525.276,525.27129,537,900
Mar 21, 20196,499.276,515.976,484.316,501.786,501.78120,956,200
Mar 20, 20196,486.886,498.436,463.946,482.716,482.71106,335,600
Mar 19, 20196,515.566,522.216,473.296,480.286,480.28113,972,800
Mar 18, 20196,481.596,509.456,477.296,509.456,509.45105,004,500
Mar 15, 20196,420.186,489.196,419.646,461.186,461.18122,938,800
Mar 14, 20196,374.926,413.276,372.966,413.276,413.2796,692,700
Mar 13, 20196,343.126,377.586,337.876,377.586,377.58100,029,400
Mar 12, 20196,395.886,404.436,339.976,353.776,353.7784,514,000
Mar 11, 20196,418.886,420.786,366.046,366.436,366.4397,316,700
Mar 08, 20196,439.846,442.206,381.736,383.076,383.0792,588,600
Mar 07, 2019------
Mar 06, 20196,460.816,473.016,424.266,457.966,457.9691,098,200
Mar 05, 20196,485.586,485.646,409.346,441.286,441.2882,023,100
Mar 04, 20196,508.266,537.236,487.856,488.426,488.4289,179,000
Mar 01, 20196,468.626,505.106,466.166,499.886,499.8878,269,700
Feb 28, 20196,526.936,526.936,433.246,443.356,443.35100,223,700
Feb 27, 20196,532.046,539.296,499.816,525.686,525.6889,352,100
Feb 26, 20196,527.726,540.956,497.766,540.956,540.95111,994,800
Feb 25, 20196,522.316,538.496,507.926,525.366,525.3695,685,700
Feb 22, 20196,518.196,530.226,481.486,501.386,501.38101,594,400
Feb 21, 20196,510.576,539.076,498.996,537.776,537.77102,022,900
Feb 20, 20196,521.816,552.156,483.076,512.786,512.78110,588,600
Feb 19, 20196,500.706,534.016,493.316,494.676,494.6798,372,900
Feb 18, 20196,428.286,501.036,425.926,497.816,497.8197,765,700
Feb 15, 20196,425.816,433.696,374.906,389.086,389.0898,204,900
Feb 14, 20196,429.136,446.346,402.436,420.026,420.02117,183,600
Feb 13, 20196,445.186,456.576,398.896,419.126,419.12122,590,200
Feb 12, 20196,503.056,513.106,392.246,426.336,426.33118,209,700
Feb 11, 20196,523.706,535.186,494.136,495.006,495.0094,974,200
Feb 08, 20196,513.746,526.876,498.966,521.666,521.6696,579,400
Feb 07, 20196,556.126,563.986,517.236,536.466,536.46115,112,600
Feb 06, 20196,503.586,552.226,503.586,547.886,547.88106,799,500
Feb 05, 2019------
Feb 04, 20196,540.776,555.996,479.056,481.456,481.4589,042,000
Feb 01, 20196,552.066,581.736,516.446,538.646,538.6488,866,200
Jan 31, 20196,491.396,544.486,491.396,532.976,532.97104,349,100
Jan 30, 20196,445.416,464.936,435.426,464.196,464.1978,683,300
Jan 29, 20196,454.476,485.256,428.476,436.486,436.4873,064,200
Jan 28, 20196,488.906,501.096,433.826,458.716,458.7195,548,600
Jan 25, 20196,474.166,498.336,470.126,482.846,482.8492,035,400
Jan 24, 20196,451.266,478.886,446.586,466.656,466.65120,391,000
Jan 23, 20196,452.916,484.206,449.926,451.176,451.17109,468,500
Jan 22, 20196,452.606,468.566,416.596,468.566,468.56100,776,200
Jan 21, 20196,448.546,472.156,438.906,450.836,450.83101,769,000
Jan 18, 20196,444.216,452.566,409.106,448.166,448.1680,004,400
Jan 17, 20196,421.416,457.736,410.956,423.786,423.7899,214,400
Jan 16, 20196,417.136,425.946,385.596,413.366,413.36104,252,800
Jan 15, 20196,347.106,408.786,333.646,408.786,408.7895,139,900
Jan 14, 20196,351.336,359.886,302.406,336.126,336.1279,731,000
Jan 11, 20196,347.976,361.466,337.556,361.466,361.4678,112,000
Jan 10, 20196,293.966,328.716,268.516,328.716,328.71122,462,300
Jan 09, 20196,296.126,311.586,265.336,272.246,272.24105,604,200
Jan 08, 20196,292.266,316.246,251.386,262.856,262.8590,537,400
Jan 07, 20196,317.636,354.766,287.226,287.226,287.2290,278,300
Jan 04, 20196,211.106,274.546,200.856,274.546,274.5480,858,100
Jan 03, 20196,176.156,221.016,176.156,221.016,221.0172,166,700
Jan 02, 20196,197.876,205.906,164.836,181.176,181.1752,797,800
Jan 01, 2019------
Dec 31, 2018------
Dec 28, 20186,200.306,212.136,176.636,194.506,194.5069,954,900
Dec 27, 20186,173.526,191.706,157.656,190.646,190.6465,545,500
Dec 26, 20186,126.656,144.606,094.416,127.856,127.8553,220,400
Dec 25, 2018------
Dec 24, 2018------
Dec 21, 20186,117.846,165.286,110.616,163.606,163.6059,446,800
Dec 20, 20186,144.946,160.416,112.066,147.886,147.8864,812,900
Dec 19, 20186,076.296,176.096,076.226,176.096,176.0982,872,200
Dec 18, 20186,056.236,081.876,014.796,081.876,081.8760,526,100
Dec 17, 20186,163.636,174.226,089.316,089.316,089.3161,873,200
Dec 14, 20186,178.576,185.486,160.356,169.846,169.8461,924,800
Dec 13, 20186,140.886,186.056,139.336,177.726,177.7282,093,700
Dec 12, 20186,097.736,118.236,084.346,115.586,115.5879,263,500
Dec 11, 20186,095.356,106.986,069.166,076.596,076.5971,781,900
Dec 10, 20186,103.106,121.786,078.636,111.366,111.3656,866,400
Dec 07, 20186,108.956,141.476,103.186,126.366,126.3666,079,200
Dec 06, 20186,095.016,131.636,086.136,115.496,115.4965,929,300
Dec 05, 20186,097.646,133.126,064.836,133.126,133.1267,897,200
Dec 04, 20186,118.636,152.866,118.476,152.866,152.8665,189,800
Dec 03, 20186,118.066,157.306,101.746,118.326,118.3284,784,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...