^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 |
|---|---|---|---|---|---|---|
| Dec 10, 2018 | 6,103.10 | 6,121.78 | 6,078.63 | 6,111.36 | 6,111.36 | - |
| Dec 10, 2018 | 6,103.10 | 6,121.78 | 6,078.63 | 6,111.36 | 6,111.36 | 55,160,400 |
| Dec 07, 2018 | 6,108.95 | 6,141.47 | 6,103.18 | 6,126.36 | 6,126.36 | 64,096,800 |
| Dec 06, 2018 | 6,095.01 | 6,131.63 | 6,086.13 | 6,115.49 | 6,115.49 | 63,951,400 |
| Dec 05, 2018 | 6,097.64 | 6,133.12 | 6,064.83 | 6,133.12 | 6,133.12 | 65,860,300 |
| Dec 04, 2018 | 6,118.63 | 6,152.86 | 6,118.47 | 6,152.86 | 6,152.86 | 63,234,100 |
| Dec 03, 2018 | 6,118.06 | 6,157.30 | 6,101.74 | 6,118.32 | 6,118.32 | 82,240,800 |
| Nov 30, 2018 | 6,104.64 | 6,117.19 | 6,056.12 | 6,056.12 | 6,056.12 | 101,757,500 |
| Nov 29, 2018 | 6,030.74 | 6,107.17 | 6,029.66 | 6,107.17 | 6,107.17 | 69,731,800 |
| Nov 28, 2018 | 6,027.58 | 6,030.90 | 5,990.35 | 5,991.25 | 5,991.25 | 70,213,700 |
| Nov 27, 2018 | 6,002.39 | 6,034.18 | 5,992.88 | 6,013.59 | 6,013.59 | 67,106,500 |
| Nov 26, 2018 | 5,997.73 | 6,025.99 | 5,990.98 | 6,022.78 | 6,022.78 | 65,207,000 |
| Nov 23, 2018 | 5,998.03 | 6,017.46 | 5,971.99 | 6,006.20 | 6,006.20 | 60,729,100 |
| Nov 22, 2018 | 5,936.66 | 5,997.64 | 5,936.66 | 5,990.81 | 5,990.81 | 74,292,900 |
| Nov 21, 2018 | 5,942.20 | 5,978.60 | 5,908.00 | 5,948.05 | 5,948.05 | 62,393,500 |
| Nov 20, 2018 | - | - | - | - | - | - |
| Nov 19, 2018 | 6,028.34 | 6,036.99 | 5,974.13 | 6,005.30 | 6,005.30 | 54,351,100 |
| Nov 16, 2018 | 5,975.11 | 6,058.83 | 5,968.67 | 6,012.35 | 6,012.35 | 59,306,600 |
| Nov 15, 2018 | 5,885.22 | 5,960.40 | 5,880.21 | 5,955.74 | 5,955.74 | 58,345,300 |
| Nov 14, 2018 | 5,857.72 | 5,896.80 | 5,851.79 | 5,858.29 | 5,858.29 | 70,569,000 |
| Nov 13, 2018 | 5,754.60 | 5,850.38 | 5,747.53 | 5,835.20 | 5,835.20 | 57,150,500 |
| Nov 12, 2018 | 5,865.74 | 5,884.08 | 5,777.05 | 5,777.05 | 5,777.05 | 53,857,800 |
| Nov 09, 2018 | 5,934.18 | 5,936.03 | 5,859.09 | 5,874.15 | 5,874.15 | 63,381,700 |
| Nov 08, 2018 | 5,972.33 | 5,996.84 | 5,949.52 | 5,976.81 | 5,976.81 | 70,992,800 |
| Nov 07, 2018 | 5,942.22 | 5,947.61 | 5,891.14 | 5,939.89 | 5,939.89 | 60,606,800 |
| Nov 06, 2018 | 5,942.32 | 5,959.97 | 5,898.56 | 5,923.93 | 5,923.93 | 51,742,800 |
| Nov 05, 2018 | 5,895.24 | 5,926.63 | 5,886.21 | 5,920.59 | 5,920.59 | 52,061,500 |
| Nov 02, 2018 | 5,873.01 | 5,906.29 | 5,827.15 | 5,906.29 | 5,906.29 | 65,011,500 |
| Nov 01, 2018 | 5,855.22 | 5,883.22 | 5,815.76 | 5,835.92 | 5,835.92 | 61,302,200 |
| Oct 31, 2018 | 5,817.49 | 5,835.17 | 5,769.54 | 5,831.65 | 5,831.65 | 67,812,800 |
| Oct 30, 2018 | 5,755.02 | 5,789.10 | 5,733.24 | 5,789.10 | 5,789.10 | 57,955,700 |
| Oct 29, 2018 | 5,788.92 | 5,814.68 | 5,747.03 | 5,754.61 | 5,754.61 | 48,107,800 |
| Oct 26, 2018 | 5,761.45 | 5,790.95 | 5,748.61 | 5,784.92 | 5,784.92 | 50,957,300 |
| Oct 25, 2018 | 5,629.95 | 5,754.96 | 5,623.84 | 5,754.96 | 5,754.96 | 50,022,100 |
| Oct 24, 2018 | 5,795.75 | 5,818.84 | 5,709.42 | 5,709.42 | 5,709.42 | 69,446,100 |
| Oct 23, 2018 | 5,838.69 | 5,848.04 | 5,797.34 | 5,797.89 | 5,797.89 | 59,709,300 |
| Oct 22, 2018 | 5,841.42 | 5,869.65 | 5,827.63 | 5,840.44 | 5,840.44 | 66,536,700 |
| Oct 19, 2018 | 5,810.13 | 5,861.99 | 5,796.78 | 5,837.29 | 5,837.29 | 61,634,600 |
| Oct 18, 2018 | 5,850.12 | 5,858.79 | 5,811.92 | 5,845.24 | 5,845.24 | 60,890,700 |
| Oct 17, 2018 | 5,833.25 | 5,868.62 | 5,819.17 | 5,868.62 | 5,868.62 | 62,642,700 |
| Oct 16, 2018 | 5,737.94 | 5,800.82 | 5,719.51 | 5,800.82 | 5,800.82 | 62,937,800 |
| Oct 15, 2018 | 5,786.66 | 5,816.04 | 5,725.58 | 5,727.26 | 5,727.26 | 63,154,100 |
| Oct 12, 2018 | 5,722.49 | 5,788.68 | 5,722.49 | 5,756.49 | 5,756.49 | 58,375,800 |
| Oct 11, 2018 | 5,734.00 | 5,746.24 | 5,669.72 | 5,702.82 | 5,702.82 | 87,820,600 |
| Oct 10, 2018 | 5,815.29 | 5,832.93 | 5,798.74 | 5,820.67 | 5,820.67 | 66,291,100 |
| Oct 09, 2018 | 5,771.92 | 5,796.79 | 5,756.24 | 5,796.79 | 5,796.79 | 62,589,800 |
| Oct 08, 2018 | 5,728.70 | 5,794.43 | 5,728.64 | 5,761.07 | 5,761.07 | 71,455,700 |
| Oct 05, 2018 | 5,738.59 | 5,758.27 | 5,706.40 | 5,731.94 | 5,731.94 | 62,916,200 |
| Oct 04, 2018 | 5,847.60 | 5,847.60 | 5,742.31 | 5,756.62 | 5,756.62 | 87,537,800 |
| Oct 03, 2018 | 5,874.50 | 5,921.57 | 5,848.16 | 5,867.74 | 5,867.74 | 70,754,800 |
| Oct 02, 2018 | 5,947.25 | 5,956.78 | 5,862.96 | 5,875.62 | 5,875.62 | 85,070,600 |
| Oct 01, 2018 | 5,950.86 | 5,982.06 | 5,944.60 | 5,944.60 | 5,944.60 | 58,786,900 |
| Sep 28, 2018 | 5,930.60 | 5,976.55 | 5,930.60 | 5,976.55 | 5,976.55 | 60,796,800 |
| Sep 27, 2018 | 5,871.44 | 5,931.72 | 5,870.54 | 5,929.22 | 5,929.22 | 57,929,500 |
| Sep 26, 2018 | 5,871.56 | 5,908.59 | 5,870.30 | 5,873.27 | 5,873.27 | 72,811,500 |
| Sep 25, 2018 | 5,875.16 | 5,895.02 | 5,850.75 | 5,874.30 | 5,874.30 | 63,957,400 |
| Sep 24, 2018 | 5,958.57 | 5,958.57 | 5,876.65 | 5,882.22 | 5,882.22 | 66,627,000 |
| Sep 21, 2018 | 5,956.50 | 5,975.17 | 5,935.04 | 5,957.74 | 5,957.74 | 83,668,000 |
| Sep 20, 2018 | 5,898.48 | 5,941.02 | 5,897.60 | 5,931.27 | 5,931.27 | 68,750,200 |
| Sep 19, 2018 | 5,835.79 | 5,882.66 | 5,835.79 | 5,873.60 | 5,873.60 | 67,513,100 |
| Sep 18, 2018 | 5,818.72 | 5,844.95 | 5,781.29 | 5,811.79 | 5,811.79 | 68,846,500 |
| Sep 17, 2018 | 5,908.43 | 5,911.65 | 5,811.92 | 5,824.26 | 5,824.26 | 57,820,100 |
| Sep 14, 2018 | 5,870.98 | 5,931.28 | 5,870.98 | 5,931.28 | 5,931.28 | 54,874,300 |
| Sep 13, 2018 | 5,858.27 | 5,858.27 | 5,858.27 | 5,858.27 | 5,858.27 | - |
| Sep 12, 2018 | - | - | - | - | - | - |
| Sep 11, 2018 | - | - | - | - | - | - |
| Sep 10, 2018 | 5,835.38 | 5,840.87 | 5,776.02 | 5,831.12 | 5,831.12 | 52,257,200 |
| Sep 07, 2018 | 5,780.81 | 5,851.46 | 5,769.25 | 5,851.46 | 5,851.46 | 52,691,100 |
| Sep 06, 2018 | 5,661.96 | 5,786.67 | 5,660.87 | 5,776.10 | 5,776.10 | 56,202,200 |
| Sep 05, 2018 | 5,868.78 | 5,868.78 | 5,621.60 | 5,683.50 | 5,683.50 | 69,608,800 |
| Sep 04, 2018 | 5,974.76 | 5,978.73 | 5,889.10 | 5,905.30 | 5,905.30 | 52,361,500 |
| Sep 03, 2018 | 6,025.41 | 6,026.92 | 5,954.93 | 5,967.58 | 5,967.58 | 42,981,500 |
| Aug 31, 2018 | 5,984.96 | 6,018.46 | 5,940.65 | 6,018.46 | 6,018.46 | 57,728,500 |
| Aug 30, 2018 | 6,075.27 | 6,086.94 | 6,013.37 | 6,018.96 | 6,018.96 | 56,743,700 |
| Aug 29, 2018 | 6,025.60 | 6,065.15 | 6,003.49 | 6,065.15 | 6,065.15 | 61,126,200 |
| Aug 28, 2018 | 6,042.89 | 6,065.25 | 6,023.22 | 6,042.65 | 6,042.65 | 57,331,700 |
| Aug 27, 2018 | 5,993.76 | 6,025.97 | 5,993.70 | 6,025.97 | 6,025.97 | 63,705,700 |
| Aug 24, 2018 | 5,975.42 | 5,993.60 | 5,949.61 | 5,968.75 | 5,968.75 | 47,989,900 |
| Aug 23, 2018 | 5,962.10 | 5,991.30 | 5,934.29 | 5,982.98 | 5,982.98 | 51,952,100 |
| Aug 22, 2018 | - | - | - | - | - | - |
| Aug 21, 2018 | 5,899.30 | 5,953.91 | 5,899.30 | 5,944.30 | 5,944.30 | 57,244,300 |
| Aug 20, 2018 | 5,833.54 | 5,919.33 | 5,833.54 | 5,892.19 | 5,892.19 | 53,354,900 |
| Aug 17, 2018 | - | - | - | - | - | - |
| Aug 16, 2018 | 5,788.06 | 5,811.63 | 5,743.50 | 5,783.80 | 5,783.80 | 51,840,000 |
| Aug 15, 2018 | 5,782.38 | 5,819.64 | 5,689.94 | 5,816.59 | 5,816.59 | 60,163,100 |
| Aug 14, 2018 | 5,850.72 | 5,890.99 | 5,744.58 | 5,769.87 | 5,769.87 | 55,288,200 |
| Aug 13, 2018 | 6,029.47 | 6,034.56 | 5,861.25 | 5,861.25 | 5,861.25 | 59,079,100 |
| Aug 10, 2018 | 6,084.80 | 6,107.70 | 6,059.99 | 6,077.17 | 6,077.17 | 51,284,600 |
| Aug 09, 2018 | 6,084.75 | 6,105.92 | 6,055.27 | 6,065.26 | 6,065.26 | 60,504,300 |
| Aug 08, 2018 | 6,110.84 | 6,117.29 | 6,081.63 | 6,094.83 | 6,094.83 | 62,736,400 |
| Aug 07, 2018 | 6,100.00 | 6,113.99 | 6,079.48 | 6,091.25 | 6,091.25 | 58,486,000 |
| Aug 06, 2018 | 6,025.61 | 6,102.54 | 6,025.43 | 6,101.13 | 6,101.13 | 64,239,200 |
| Aug 03, 2018 | 6,014.80 | 6,023.48 | 5,994.04 | 6,007.54 | 6,007.54 | 55,510,200 |
| Aug 02, 2018 | 6,039.59 | 6,055.07 | 6,011.72 | 6,011.72 | 6,011.72 | 75,483,800 |
| Aug 01, 2018 | 5,952.94 | 6,034.55 | 5,945.44 | 6,033.42 | 6,033.42 | 58,058,000 |
| Jul 31, 2018 | 6,012.93 | 6,013.86 | 5,910.53 | 5,936.44 | 5,936.44 | 83,934,500 |
| Jul 30, 2018 | 5,998.10 | 6,027.94 | 5,994.08 | 6,027.94 | 6,027.94 | 69,991,600 |
| Jul 27, 2018 | 5,947.36 | 5,992.05 | 5,947.06 | 5,989.14 | 5,989.14 | 63,603,600 |
| Jul 26, 2018 | 5,949.66 | 5,967.60 | 5,928.74 | 5,946.14 | 5,946.14 | 79,939,900 |
| Jul 25, 2018 | 5,941.13 | 5,947.50 | 5,923.20 | 5,933.89 | 5,933.89 | 81,623,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
