U.S. markets closed

Jakarta Composite Index (^JKSE)

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
6,034.54-53.30 (-0.88%)
At close: 3:15PM WIB
Show:
Historical Prices
Frequency:
Daily
Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Jun 23, 20216,095.906,130.106,034.546,034.546,034.54-
Jun 22, 20216,006.676,118.866,006.676,087.846,087.84151,167,900
Jun 21, 20215,959.966,021.495,884.925,996.255,996.25159,997,500
Jun 18, 20216,065.526,070.425,944.056,007.126,007.12238,006,900
Jun 17, 20216,063.546,082.296,034.836,068.456,068.45205,095,900
Jun 16, 20216,071.446,114.106,049.586,078.576,078.57152,950,200
Jun 15, 20216,085.366,091.376,051.256,089.046,089.04163,564,500
Jun 14, 20216,110.806,124.876,071.736,080.386,080.38196,186,700
Jun 11, 20216,118.386,134.886,084.246,095.506,095.50196,526,600
Jun 10, 20216,065.936,111.456,064.936,107.546,107.54215,823,100
Jun 09, 20215,973.046,047.485,972.456,047.486,047.48239,289,300
Jun 08, 20216,071.256,075.895,992.125,999.375,999.37265,159,600
Jun 07, 20216,075.516,088.006,050.806,069.946,069.94200,000,700
Jun 04, 20216,091.136,103.866,043.866,065.176,065.17158,659,400
Jun 03, 20216,038.866,091.516,005.646,091.516,091.51181,262,300
Jun 02, 20216,002.486,031.585,991.516,031.586,031.58178,537,100
May 31, 20215,869.225,947.465,860.545,947.465,947.46169,049,900
May 28, 20215,875.275,891.475,833.345,848.625,848.62181,542,500
May 27, 20215,850.505,904.845,841.835,841.835,841.83211,859,200
May 25, 20215,772.945,848.555,769.295,815.845,815.84144,613,700
May 24, 20215,793.075,805.155,759.345,763.635,763.63141,371,900
May 21, 20215,824.115,838.235,742.045,773.125,773.12133,703,000
May 20, 20215,759.635,814.785,751.345,797.605,797.60114,025,600
May 19, 20215,817.145,828.215,752.265,760.585,760.58138,298,600
May 18, 20215,836.085,855.675,782.785,834.395,834.39160,329,900
May 17, 20215,950.145,958.795,817.715,833.865,833.86150,604,900
May 11, 20215,965.855,966.665,911.385,938.355,938.35120,811,100
May 10, 20215,942.115,985.375,941.935,975.795,975.79120,144,700
May 07, 20215,987.335,994.335,922.495,928.315,928.31121,835,200
May 06, 20215,987.076,005.095,950.905,970.245,970.24120,448,300
May 05, 20215,974.565,992.935,971.315,975.915,975.91131,241,100
May 04, 20215,955.405,974.685,932.325,963.825,963.82141,538,100
May 03, 20215,999.666,004.015,938.885,952.605,952.60152,015,700
Apr 30, 20216,026.536,033.905,985.025,995.625,995.62136,841,700
Apr 29, 20216,005.806,019.025,987.746,012.966,012.96130,962,400
Apr 28, 20215,959.955,981.905,953.945,974.485,974.48127,681,000
Apr 27, 20215,987.006,003.925,950.875,959.625,959.62122,928,600
Apr 26, 20216,018.346,027.755,955.625,964.825,964.82122,797,700
Apr 23, 20216,000.916,027.065,973.256,016.866,016.86151,530,300
Apr 22, 20216,004.796,024.945,980.465,994.185,994.18139,778,300
Apr 21, 20216,010.276,025.505,989.985,993.245,993.24117,327,800
Apr 20, 20216,029.996,045.695,997.956,038.326,038.32106,712,400
Apr 19, 20216,084.796,097.006,031.836,052.546,052.54159,845,500
Apr 16, 20216,102.386,115.626,062.926,086.266,086.26158,024,500
Apr 15, 20216,057.616,079.506,029.156,079.506,079.50132,167,700
Apr 14, 20215,964.036,050.285,962.326,050.286,050.28141,883,200
Apr 13, 20215,944.535,957.615,883.525,927.445,927.44107,375,400
Apr 12, 20216,080.796,088.835,942.715,948.575,948.57130,244,200
Apr 09, 20216,101.726,113.166,070.216,070.216,070.21161,275,600
Apr 08, 20216,035.046,073.916,030.296,071.726,071.72169,546,400
Apr 07, 20216,011.966,040.465,982.076,036.626,036.62141,523,800
Apr 06, 20215,973.996,008.505,944.426,002.776,002.77126,386,100
Apr 05, 20216,040.066,051.625,964.485,970.295,970.29122,053,600
Apr 01, 20215,988.026,020.165,960.826,011.466,011.46106,367,400
Mar 31, 20216,062.956,066.845,892.655,985.525,985.52123,071,400
Mar 30, 20216,163.726,170.676,046.476,071.446,071.44118,686,600
Mar 29, 20216,205.576,230.996,165.556,166.826,166.82114,609,800
Mar 26, 20216,141.616,195.566,106.086,195.566,195.56124,284,100
Mar 25, 20216,159.626,176.436,058.846,122.886,122.88147,353,000
Mar 24, 20216,231.716,239.556,143.386,156.146,156.14138,290,000
Mar 23, 20216,331.706,342.136,245.996,252.716,252.71173,805,000
Mar 22, 20216,346.796,354.946,290.026,301.136,301.13128,638,500
Mar 19, 20216,346.016,356.166,307.106,356.166,356.16162,089,200
Mar 18, 20216,309.586,358.436,307.006,347.836,347.83149,718,200
Mar 17, 20216,318.076,321.346,268.846,277.236,277.23138,044,900
Mar 16, 20216,347.196,355.416,296.906,309.706,309.70155,061,500
Mar 15, 20216,374.766,387.746,324.266,324.266,324.26137,895,500
Mar 12, 20216,316.886,364.366,298.526,358.216,358.21186,241,800
Mar 10, 20216,233.626,276.166,225.466,264.686,264.68121,957,600
Mar 09, 20216,258.676,267.426,167.726,199.656,199.65188,106,700
Mar 08, 20216,304.006,325.526,239.056,248.466,248.46155,718,400
Mar 05, 20216,263.046,307.686,245.316,258.756,258.75153,557,700
Mar 04, 20216,355.386,369.416,270.116,290.806,290.80238,207,200
Mar 03, 20216,378.806,394.456,334.246,376.766,376.76242,358,700
Mar 02, 20216,367.446,388.126,329.506,359.216,359.21180,676,700
Mar 01, 20216,281.866,339.016,261.566,338.516,338.51173,079,500
Feb 26, 20216,246.326,302.396,184.526,241.806,241.80219,493,200
Feb 25, 20216,280.736,309.766,274.506,289.656,289.65237,490,100
Feb 24, 20216,283.796,294.146,223.656,251.056,251.05152,221,800
Feb 23, 20216,267.456,279.146,241.956,272.816,272.81126,272,800
Feb 22, 20216,267.026,312.876,255.316,255.316,255.31145,005,700
Feb 19, 20216,196.906,231.936,173.596,231.936,231.93133,625,600
Feb 18, 20216,230.366,281.366,200.316,200.316,200.31167,455,200
Feb 17, 20216,292.976,314.566,209.316,227.736,227.73169,907,100
Feb 16, 20216,291.016,308.816,274.356,292.406,292.40144,173,700
Feb 15, 20216,244.386,283.426,244.386,270.326,270.32123,956,100
Feb 11, 20216,221.636,232.856,194.016,222.526,222.52104,014,000
Feb 10, 20216,198.036,216.946,168.016,201.836,201.83122,608,700
Feb 09, 20216,232.106,286.296,157.136,181.676,181.67175,273,400
Feb 08, 20216,193.556,224.416,180.736,208.876,208.87161,586,900
Feb 05, 20216,136.396,151.736,090.986,151.736,151.73134,669,100
Feb 04, 20216,111.766,179.376,069.556,107.226,107.22148,241,900
Feb 03, 20216,096.586,137.686,047.416,077.756,077.75153,874,400
Feb 02, 20216,119.016,157.256,018.096,043.846,043.84227,307,800
Feb 01, 20215,856.786,070.735,735.476,067.546,067.54208,886,800
Jan 29, 20216,010.346,068.135,825.295,862.355,862.35147,664,800
Jan 28, 20216,065.796,123.465,957.555,979.395,979.39157,336,200
Jan 27, 20216,153.086,154.605,998.906,109.176,109.17181,402,600
Jan 26, 20216,252.716,269.676,123.016,140.176,140.17172,159,800
Jan 25, 20216,322.526,322.736,148.316,258.576,258.57154,806,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...