^JKSE - Jakarta Composite Index

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 20186,103.106,121.786,078.636,111.366,111.36-
Dec 10, 20186,103.106,121.786,078.636,111.366,111.3655,160,400
Dec 07, 20186,108.956,141.476,103.186,126.366,126.3664,096,800
Dec 06, 20186,095.016,131.636,086.136,115.496,115.4963,951,400
Dec 05, 20186,097.646,133.126,064.836,133.126,133.1265,860,300
Dec 04, 20186,118.636,152.866,118.476,152.866,152.8663,234,100
Dec 03, 20186,118.066,157.306,101.746,118.326,118.3282,240,800
Nov 30, 20186,104.646,117.196,056.126,056.126,056.12101,757,500
Nov 29, 20186,030.746,107.176,029.666,107.176,107.1769,731,800
Nov 28, 20186,027.586,030.905,990.355,991.255,991.2570,213,700
Nov 27, 20186,002.396,034.185,992.886,013.596,013.5967,106,500
Nov 26, 20185,997.736,025.995,990.986,022.786,022.7865,207,000
Nov 23, 20185,998.036,017.465,971.996,006.206,006.2060,729,100
Nov 22, 20185,936.665,997.645,936.665,990.815,990.8174,292,900
Nov 21, 20185,942.205,978.605,908.005,948.055,948.0562,393,500
Nov 20, 2018------
Nov 19, 20186,028.346,036.995,974.136,005.306,005.3054,351,100
Nov 16, 20185,975.116,058.835,968.676,012.356,012.3559,306,600
Nov 15, 20185,885.225,960.405,880.215,955.745,955.7458,345,300
Nov 14, 20185,857.725,896.805,851.795,858.295,858.2970,569,000
Nov 13, 20185,754.605,850.385,747.535,835.205,835.2057,150,500
Nov 12, 20185,865.745,884.085,777.055,777.055,777.0553,857,800
Nov 09, 20185,934.185,936.035,859.095,874.155,874.1563,381,700
Nov 08, 20185,972.335,996.845,949.525,976.815,976.8170,992,800
Nov 07, 20185,942.225,947.615,891.145,939.895,939.8960,606,800
Nov 06, 20185,942.325,959.975,898.565,923.935,923.9351,742,800
Nov 05, 20185,895.245,926.635,886.215,920.595,920.5952,061,500
Nov 02, 20185,873.015,906.295,827.155,906.295,906.2965,011,500
Nov 01, 20185,855.225,883.225,815.765,835.925,835.9261,302,200
Oct 31, 20185,817.495,835.175,769.545,831.655,831.6567,812,800
Oct 30, 20185,755.025,789.105,733.245,789.105,789.1057,955,700
Oct 29, 20185,788.925,814.685,747.035,754.615,754.6148,107,800
Oct 26, 20185,761.455,790.955,748.615,784.925,784.9250,957,300
Oct 25, 20185,629.955,754.965,623.845,754.965,754.9650,022,100
Oct 24, 20185,795.755,818.845,709.425,709.425,709.4269,446,100
Oct 23, 20185,838.695,848.045,797.345,797.895,797.8959,709,300
Oct 22, 20185,841.425,869.655,827.635,840.445,840.4466,536,700
Oct 19, 20185,810.135,861.995,796.785,837.295,837.2961,634,600
Oct 18, 20185,850.125,858.795,811.925,845.245,845.2460,890,700
Oct 17, 20185,833.255,868.625,819.175,868.625,868.6262,642,700
Oct 16, 20185,737.945,800.825,719.515,800.825,800.8262,937,800
Oct 15, 20185,786.665,816.045,725.585,727.265,727.2663,154,100
Oct 12, 20185,722.495,788.685,722.495,756.495,756.4958,375,800
Oct 11, 20185,734.005,746.245,669.725,702.825,702.8287,820,600
Oct 10, 20185,815.295,832.935,798.745,820.675,820.6766,291,100
Oct 09, 20185,771.925,796.795,756.245,796.795,796.7962,589,800
Oct 08, 20185,728.705,794.435,728.645,761.075,761.0771,455,700
Oct 05, 20185,738.595,758.275,706.405,731.945,731.9462,916,200
Oct 04, 20185,847.605,847.605,742.315,756.625,756.6287,537,800
Oct 03, 20185,874.505,921.575,848.165,867.745,867.7470,754,800
Oct 02, 20185,947.255,956.785,862.965,875.625,875.6285,070,600
Oct 01, 20185,950.865,982.065,944.605,944.605,944.6058,786,900
Sep 28, 20185,930.605,976.555,930.605,976.555,976.5560,796,800
Sep 27, 20185,871.445,931.725,870.545,929.225,929.2257,929,500
Sep 26, 20185,871.565,908.595,870.305,873.275,873.2772,811,500
Sep 25, 20185,875.165,895.025,850.755,874.305,874.3063,957,400
Sep 24, 20185,958.575,958.575,876.655,882.225,882.2266,627,000
Sep 21, 20185,956.505,975.175,935.045,957.745,957.7483,668,000
Sep 20, 20185,898.485,941.025,897.605,931.275,931.2768,750,200
Sep 19, 20185,835.795,882.665,835.795,873.605,873.6067,513,100
Sep 18, 20185,818.725,844.955,781.295,811.795,811.7968,846,500
Sep 17, 20185,908.435,911.655,811.925,824.265,824.2657,820,100
Sep 14, 20185,870.985,931.285,870.985,931.285,931.2854,874,300
Sep 13, 20185,858.275,858.275,858.275,858.275,858.27-
Sep 12, 2018------
Sep 11, 2018------
Sep 10, 20185,835.385,840.875,776.025,831.125,831.1252,257,200
Sep 07, 20185,780.815,851.465,769.255,851.465,851.4652,691,100
Sep 06, 20185,661.965,786.675,660.875,776.105,776.1056,202,200
Sep 05, 20185,868.785,868.785,621.605,683.505,683.5069,608,800
Sep 04, 20185,974.765,978.735,889.105,905.305,905.3052,361,500
Sep 03, 20186,025.416,026.925,954.935,967.585,967.5842,981,500
Aug 31, 20185,984.966,018.465,940.656,018.466,018.4657,728,500
Aug 30, 20186,075.276,086.946,013.376,018.966,018.9656,743,700
Aug 29, 20186,025.606,065.156,003.496,065.156,065.1561,126,200
Aug 28, 20186,042.896,065.256,023.226,042.656,042.6557,331,700
Aug 27, 20185,993.766,025.975,993.706,025.976,025.9763,705,700
Aug 24, 20185,975.425,993.605,949.615,968.755,968.7547,989,900
Aug 23, 20185,962.105,991.305,934.295,982.985,982.9851,952,100
Aug 22, 2018------
Aug 21, 20185,899.305,953.915,899.305,944.305,944.3057,244,300
Aug 20, 20185,833.545,919.335,833.545,892.195,892.1953,354,900
Aug 17, 2018------
Aug 16, 20185,788.065,811.635,743.505,783.805,783.8051,840,000
Aug 15, 20185,782.385,819.645,689.945,816.595,816.5960,163,100
Aug 14, 20185,850.725,890.995,744.585,769.875,769.8755,288,200
Aug 13, 20186,029.476,034.565,861.255,861.255,861.2559,079,100
Aug 10, 20186,084.806,107.706,059.996,077.176,077.1751,284,600
Aug 09, 20186,084.756,105.926,055.276,065.266,065.2660,504,300
Aug 08, 20186,110.846,117.296,081.636,094.836,094.8362,736,400
Aug 07, 20186,100.006,113.996,079.486,091.256,091.2558,486,000
Aug 06, 20186,025.616,102.546,025.436,101.136,101.1364,239,200
Aug 03, 20186,014.806,023.485,994.046,007.546,007.5455,510,200
Aug 02, 20186,039.596,055.076,011.726,011.726,011.7275,483,800
Aug 01, 20185,952.946,034.555,945.446,033.426,033.4258,058,000
Jul 31, 20186,012.936,013.865,910.535,936.445,936.4483,934,500
Jul 30, 20185,998.106,027.945,994.086,027.946,027.9469,991,600
Jul 27, 20185,947.365,992.055,947.065,989.145,989.1463,603,600
Jul 26, 20185,949.665,967.605,928.745,946.145,946.1479,939,900
Jul 25, 20185,941.135,947.505,923.205,933.895,933.8981,623,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...