U.S. Markets closed

Jakarta Composite Index (^JKSE)

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
5,861.004-32.837 (-0.557%)
At close: 4:13PM WIB
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20175,893.425,901.585,855.245,861.005,861.0042,745,100
Aug 18, 20175,879.685,912.125,869.135,893.845,893.8446,506,900
Aug 17, 20170.000.000.000.000.00-
Aug 16, 20175,842.565,891.955,836.155,891.955,891.9557,886,400
Aug 15, 20175,808.655,842.835,808.265,835.045,835.0462,419,400
Aug 14, 20175,780.705,812.875,780.705,801.495,801.4948,743,500
Aug 11, 20175,812.255,812.915,756.465,766.145,766.1455,175,200
Aug 10, 20175,828.545,833.865,810.765,825.955,825.9556,586,000
Aug 09, 20175,813.605,824.015,792.785,824.015,824.0155,021,100
Aug 08, 20175,755.045,810.565,755.045,810.565,810.5648,403,600
Aug 07, 20175,780.895,812.795,749.295,749.295,749.2942,147,500
Aug 04, 20175,775.925,800.135,769.405,777.485,777.4839,744,400
Aug 03, 20175,818.565,825.055,780.585,780.585,780.5844,658,800
Aug 02, 20175,815.075,824.255,792.175,824.255,824.2551,290,400
Aug 01, 20175,853.515,858.935,805.215,805.215,805.2169,809,900
Jul 31, 20175,820.015,847.255,816.535,840.945,840.9452,731,300
Jul 28, 20175,822.815,831.035,804.795,831.035,831.0363,785,400
Jul 27, 20175,807.285,820.965,805.925,819.745,819.7449,848,700
Jul 26, 20175,809.895,831.645,785.905,800.215,800.2156,453,600
Jul 25, 20175,805.605,813.545,780.485,813.545,813.5446,895,400
Jul 24, 20175,760.085,801.595,756.515,801.595,801.5949,340,900
Jul 21, 20175,824.535,831.465,760.965,765.425,765.4240,711,100
Jul 20, 20175,808.885,828.145,808.125,825.215,825.2143,771,900
Jul 19, 20175,822.245,822.485,797.355,806.695,806.6943,518,400
Jul 18, 20175,824.935,831.695,806.605,822.355,822.3553,830,100
Jul 17, 20175,831.025,841.285,824.265,841.285,841.2849,922,900
Jul 14, 20175,827.555,833.765,804.445,831.795,831.7935,734,600
Jul 13, 20175,839.405,843.185,809.405,830.045,830.0441,691,200
Jul 12, 20175,771.475,827.135,771.475,819.135,819.1343,977,100
Jul 11, 20175,772.985,784.085,765.365,773.335,773.3350,424,600
Jul 10, 20175,814.795,826.315,769.345,771.515,771.5129,086,900
Jul 07, 20175,839.895,863.585,810.365,814.795,814.7936,388,600
Jul 06, 20175,817.795,852.345,817.395,849.585,849.5840,285,800
Jul 05, 20175,865.425,874.695,808.355,825.055,825.0545,875,400
Jul 04, 20175,886.725,896.375,858.615,865.365,865.3638,141,000
Jul 03, 20175,846.605,910.245,831.205,910.245,910.2447,327,700
Jun 30, 20170.000.000.000.000.00-
Jun 29, 20170.000.000.000.000.00-
Jun 28, 20170.000.000.000.000.00-
Jun 27, 20170.000.000.000.000.00-
Jun 26, 20170.000.000.000.000.00-
Jun 23, 20170.000.000.000.000.00-
Jun 22, 20175,830.985,831.345,804.605,829.715,829.7136,295,400
Jun 21, 20175,772.095,818.555,771.585,818.555,818.5541,419,800
Jun 20, 20175,749.585,791.905,747.455,791.905,791.9047,631,600
Jun 19, 20175,731.085,745.575,726.775,741.915,741.9155,163,600
Jun 16, 20175,768.165,797.125,720.925,723.645,723.6452,479,900
Jun 15, 20175,776.305,791.205,768.155,776.285,776.2833,694,700
Jun 14, 20175,708.075,792.905,707.925,792.905,792.9049,219,200
Jun 13, 20175,694.955,715.215,693.885,707.655,707.6543,934,000
Jun 12, 20175,668.725,716.545,668.725,691.445,691.4437,789,600
Jun 09, 20175,699.255,704.865,669.875,675.525,675.5251,126,700
Jun 08, 20175,719.035,725.885,702.925,702.925,702.9245,346,000
Jun 07, 20175,716.975,735.995,709.155,717.335,717.3346,852,400
Jun 06, 20175,743.405,754.295,701.665,707.835,707.8361,071,500
Jun 05, 20175,747.895,765.835,737.585,748.235,748.2356,536,500
Jun 02, 20175,749.425,752.665,726.015,742.455,742.4564,775,200
Jun 01, 20170.000.000.000.000.00-
May 31, 20175,697.815,738.155,697.815,738.155,738.1591,263,500
May 30, 20175,700.775,730.065,693.395,693.395,693.3962,769,800
May 29, 20175,728.815,730.845,703.465,712.335,712.3350,129,600
May 26, 20175,713.355,728.605,703.895,716.815,716.8157,655,300
May 24, 20175,678.395,704.715,672.045,703.435,703.4359,809,800
May 23, 20175,770.625,777.695,692.985,730.615,730.6153,659,300
May 22, 20175,837.185,874.445,743.395,749.445,749.4458,742,100
May 19, 20175,643.545,825.215,630.075,791.885,791.8870,741,400
May 18, 20175,590.475,645.455,577.525,645.455,645.4568,547,400
May 17, 20175,661.485,664.325,608.805,615.495,615.4953,254,300
May 16, 20175,690.305,696.625,647.005,647.005,647.0054,203,300
May 15, 20175,689.815,693.995,649.085,688.875,688.8761,924,800
May 12, 20175,680.595,698.965,668.725,675.225,675.2279,691,200
May 10, 20175,697.965,718.595,636.205,653.015,653.0173,073,800
May 09, 20175,730.255,745.855,693.675,697.065,697.0659,581,000
May 08, 20175,699.305,727.495,692.565,707.865,707.8669,605,600
May 05, 20175,665.115,696.485,659.975,683.385,683.3875,048,200
May 04, 20175,656.095,676.015,643.055,669.445,669.4466,172,000
May 03, 20175,681.605,686.835,647.325,647.375,647.3765,683,200
May 02, 20175,703.875,714.345,675.815,675.815,675.8157,814,800
Apr 28, 20175,715.085,724.515,684.595,685.305,685.3057,985,100
Apr 27, 20175,708.235,718.905,697.795,707.035,707.0368,662,300
Apr 26, 20175,687.085,726.535,679.595,726.535,726.5365,935,900
Apr 25, 20175,690.895,696.395,653.685,680.805,680.8059,697,700
Apr 21, 20175,600.425,664.485,599.505,664.485,664.4853,480,800
Apr 20, 20175,609.895,619.365,590.035,595.315,595.3173,938,500
Apr 19, 20170.000.000.000.000.00-
Apr 18, 20175,597.675,626.525,597.175,606.525,606.5269,950,500
Apr 17, 20175,624.625,631.515,577.495,577.495,577.4960,945,800
Apr 13, 20175,658.205,660.385,613.545,616.545,616.5462,159,000
Apr 12, 20175,633.985,650.045,631.755,644.155,644.1584,273,900
Apr 11, 20175,647.905,658.735,621.795,627.935,627.9395,131,900
Apr 10, 20175,662.675,677.075,628.985,644.305,644.3072,743,800
Apr 07, 20175,674.015,677.725,643.355,653.495,653.4964,404,200
Apr 06, 20175,668.315,680.245,645.315,680.245,680.2468,797,100
Apr 05, 20175,668.005,676.985,644.795,676.985,676.9883,898,800
Apr 04, 20175,611.675,654.405,608.525,651.825,651.82106,415,400
Apr 03, 20175,583.355,616.945,581.315,606.795,606.7981,392,100
Mar 31, 20175,589.525,606.025,568.115,568.115,568.1173,764,600
Mar 30, 20175,581.125,592.955,555.375,592.955,592.9598,370,200
Mar 29, 20175,552.785,592.775,552.785,592.515,592.5172,492,200
Mar 27, 20175,557.925,567.435,531.335,541.205,541.2062,855,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...