^JKSE - Jakarta Composite Index

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20196,248.976,256.826,213.246,231.476,231.47134,219,300
Sep 19, 20196,274.186,282.066,242.896,244.476,244.47106,914,500
Sep 18, 20196,238.716,276.636,236.486,276.636,276.63108,718,500
Sep 17, 20196,215.246,240.356,205.306,236.696,236.69112,446,500
Sep 16, 20196,262.296,266.146,193.516,219.446,219.44102,809,600
Sep 13, 20196,369.426,375.806,318.926,334.846,334.84106,712,000
Sep 12, 20196,399.006,414.486,337.526,342.176,342.17111,986,600
Sep 11, 20196,334.596,381.956,328.696,381.956,381.95136,654,000
Sep 10, 20196,331.736,342.016,311.346,336.676,336.67113,186,400
Sep 09, 20196,328.286,333.906,306.746,326.216,326.21109,132,800
Sep 06, 20196,329.416,336.916,305.026,308.956,308.95114,218,400
Sep 05, 20196,294.286,307.356,281.956,306.806,306.80110,321,300
Sep 04, 20196,266.766,273.606,239.006,269.666,269.66111,903,900
Sep 03, 20196,293.366,310.636,248.806,261.596,261.59122,848,800
Sep 02, 20196,331.156,338.116,281.606,290.556,290.55126,521,700
Aug 30, 20196,316.126,329.886,305.046,328.476,328.47132,856,400
Aug 29, 20196,288.196,306.906,276.426,289.126,289.12111,978,400
Aug 28, 20196,289.656,306.336,267.196,281.656,281.65107,048,900
Aug 27, 20196,244.576,289.886,223.746,278.176,278.17117,748,900
Aug 26, 20196,193.236,230.316,149.026,214.516,214.51120,581,400
Aug 23, 20196,228.136,255.606,204.196,255.606,255.60104,137,900
Aug 22, 20196,257.566,265.966,210.546,239.256,239.25102,340,600
Aug 21, 20196,290.816,308.356,247.996,252.976,252.9797,455,300
Aug 20, 20196,311.916,317.696,279.566,295.746,295.74115,615,800
Aug 19, 20196,310.636,329.746,284.786,296.716,296.71107,478,400
Aug 16, 20196,264.386,292.386,235.706,286.666,286.66122,425,200
Aug 15, 20196,192.466,257.596,161.676,257.596,257.59118,749,900
Aug 14, 20196,255.516,274.586,240.206,267.336,267.33116,897,700
Aug 13, 20196,251.316,251.316,198.076,210.966,210.96106,057,400
Aug 12, 20196,300.676,309.106,245.286,250.606,250.6098,246,100
Aug 09, 20196,300.096,319.446,280.676,282.136,282.13102,271,800
Aug 08, 20196,224.906,281.106,224.906,274.676,274.67108,941,500
Aug 07, 20196,155.836,221.666,153.646,204.196,204.19115,751,900
Aug 06, 20196,105.096,157.766,022.606,119.476,119.47113,648,900
Aug 05, 20196,311.166,315.066,175.706,175.706,175.70122,385,300
Aug 02, 20196,341.126,353.116,317.276,340.186,340.1893,321,300
Aug 01, 20196,385.266,404.586,372.716,381.546,381.54107,634,100
Jul 31, 20196,362.116,390.506,349.006,390.506,390.50114,214,500
Jul 30, 20196,317.576,377.006,317.046,377.006,377.00127,506,100
Jul 29, 20196,336.856,349.376,283.606,299.046,299.04126,988,300
Jul 26, 20196,379.206,385.596,314.416,325.246,325.24122,282,900
Jul 25, 20196,392.396,412.716,386.296,401.376,401.37124,582,800
Jul 24, 20196,413.326,419.226,380.016,384.996,384.99149,335,200
Jul 23, 20196,443.716,454.096,396.676,403.816,403.81129,238,000
Jul 22, 20196,461.416,468.256,420.356,433.556,433.55125,797,900
Jul 19, 20196,417.446,456.546,417.446,456.546,456.54129,678,900
Jul 18, 20196,385.066,407.266,375.626,403.296,403.29150,696,400
Jul 17, 20196,395.466,403.506,377.506,394.616,394.61142,137,300
Jul 16, 20196,414.736,428.276,389.406,401.886,401.88120,399,800
Jul 15, 20196,408.316,439.196,405.456,418.236,418.23138,330,000
Jul 12, 20196,414.206,425.326,369.506,373.356,373.35132,748,400
Jul 11, 20196,424.636,434.916,397.226,417.076,417.07123,096,800
Jul 10, 20196,393.196,412.826,393.196,410.686,410.68116,571,800
Jul 09, 20196,351.486,388.326,351.426,388.326,388.32120,669,200
Jul 08, 20196,360.216,367.366,324.726,351.836,351.83106,782,100
Jul 05, 20196,373.326,386.646,362.926,373.486,373.48132,400,300
Jul 04, 20196,364.076,385.136,359.426,375.976,375.97138,923,400
Jul 03, 20196,362.966,385.376,334.756,362.626,362.62115,118,100
Jul 02, 20196,388.226,394.456,365.376,384.906,384.90128,839,600
Jul 01, 20196,381.186,395.636,369.196,379.696,379.69128,295,500
Jun 28, 20196,367.026,377.356,351.516,358.636,358.63106,200,900
Jun 27, 20196,324.696,357.936,320.096,352.716,352.7199,586,800
Jun 26, 20196,323.816,334.186,303.356,310.496,310.49117,335,500
Jun 25, 20196,312.106,327.986,308.006,320.446,320.44104,114,600
Jun 24, 20196,307.936,320.546,280.226,288.466,288.46113,990,600
Jun 21, 20196,343.486,352.536,269.696,315.446,315.44111,701,800
Jun 20, 20196,346.016,357.466,311.256,335.706,335.7093,519,900
Jun 19, 20196,289.456,339.266,289.456,339.266,339.26104,524,400
Jun 18, 20196,195.136,257.336,195.136,257.336,257.3394,426,600
Jun 17, 20196,259.546,263.506,190.526,190.526,190.5294,608,600
Jun 14, 20196,278.036,294.656,234.996,250.276,250.2786,134,100
Jun 13, 20196,282.616,284.466,250.126,273.086,273.0895,630,400
Jun 12, 20196,270.356,296.826,257.446,276.186,276.1890,308,800
Jun 11, 20196,286.806,310.006,255.266,305.996,305.9986,434,200
Jun 10, 20196,277.296,334.656,276.286,289.616,289.6194,734,500
Jun 07, 2019------
Jun 06, 2019------
Jun 05, 2019------
Jun 04, 2019------
Jun 03, 2019------
May 31, 20196,110.526,209.126,110.486,209.126,209.1294,994,300
May 30, 2019------
May 29, 20196,059.536,112.436,054.576,104.116,104.1179,068,400
May 28, 20196,101.846,118.916,033.146,033.146,033.14107,550,600
May 27, 20196,056.416,114.536,054.776,098.976,098.9779,120,000
May 24, 20196,042.586,080.196,037.086,057.356,057.3594,909,100
May 23, 20195,944.036,044.575,942.176,032.706,032.7080,007,700
May 22, 20195,948.385,966.805,918.905,939.645,939.6473,752,300
May 21, 20195,925.425,996.545,925.425,951.375,951.3788,868,800
May 20, 20195,822.475,930.155,767.405,907.125,907.1288,516,800
May 17, 20195,930.275,936.975,826.875,826.875,826.8788,536,300
May 16, 20195,969.866,009.635,889.565,895.745,895.7490,700,800
May 15, 20196,091.646,107.445,980.885,980.885,980.8890,189,500
May 14, 20196,081.406,101.096,033.626,071.206,071.20102,612,300
May 13, 20196,225.406,238.266,135.406,135.406,135.4073,081,800
May 10, 20196,203.106,232.666,149.226,209.126,209.1283,315,100
May 09, 20196,242.186,259.636,195.396,198.806,198.8092,161,300
May 08, 20196,260.706,270.886,231.366,270.206,270.2092,019,200
May 07, 20196,271.966,310.946,268.326,297.326,297.3299,893,700
May 06, 20196,254.816,263.096,207.626,256.356,256.3576,667,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...