^JKSE - Jakarta Composite Index

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 20205,941.455,960.715,929.155,942.495,942.49-
Feb 19, 20205,898.905,928.795,898.705,928.795,928.7934,517,800
Feb 18, 20205,856.885,907.145,855.925,886.965,886.9634,641,400
Feb 17, 20205,863.915,878.465,853.605,867.525,867.5228,723,300
Feb 14, 20205,857.725,890.035,843.435,866.945,866.9427,655,200
Feb 13, 20205,921.915,929.505,860.255,871.955,871.9533,248,200
Feb 12, 20205,957.065,962.355,895.725,913.085,913.0829,256,800
Feb 11, 20205,954.405,954.405,954.405,954.405,954.40-
Feb 10, 20205,993.385,996.475,937.385,952.085,952.0834,305,400
Feb 07, 20205,988.066,004.815,981.645,999.615,999.6135,281,700
Feb 06, 20205,987.155,987.155,987.155,987.155,987.15-
Feb 05, 20205,955.525,978.515,924.375,978.515,978.5139,786,600
Feb 04, 20205,947.515,952.955,911.385,922.345,922.3436,217,700
Feb 03, 20205,920.975,942.785,877.205,884.175,884.1734,951,000
Jan 31, 20206,076.466,078.935,937.025,940.055,940.0541,508,700
Jan 30, 20206,057.606,057.606,057.606,057.606,057.60-
Jan 29, 20206,123.106,152.596,102.806,113.046,113.0434,605,300
Jan 28, 20206,111.186,111.186,111.186,111.186,111.18-
Jan 27, 20206,240.826,242.186,130.936,133.216,133.2143,723,000
Jan 24, 20206,242.836,258.856,234.836,244.116,244.1138,828,900
Jan 23, 20206,244.006,255.046,229.136,249.216,249.2141,256,500
Jan 22, 20206,241.586,265.516,223.196,233.456,233.4551,077,800
Jan 21, 20206,252.006,257.886,226.066,238.156,238.1541,929,600
Jan 20, 20206,310.506,312.996,240.196,245.046,245.0438,818,200
Jan 17, 20206,293.786,301.486,266.936,291.666,291.6637,597,900
Jan 16, 20206,275.966,299.546,255.496,286.056,286.0542,118,300
Jan 15, 20206,326.176,348.536,255.506,283.376,283.3751,089,200
Jan 14, 20206,308.896,325.416,298.616,325.416,325.4144,467,400
Jan 13, 20206,287.916,297.786,269.486,296.576,296.5744,003,800
Jan 10, 20206,287.176,295.376,271.986,274.946,274.9452,213,500
Jan 09, 20206,248.666,274.496,238.986,274.496,274.4941,868,400
Jan 08, 20206,248.446,250.126,218.136,225.696,225.6944,622,600
Jan 07, 20206,272.226,284.896,246.136,279.356,279.3539,441,600
Jan 06, 20206,293.506,300.446,252.636,257.406,257.4041,421,300
Jan 03, 20206,306.196,323.476,287.716,323.476,323.4744,625,300
Jan 02, 20206,313.136,317.016,263.686,283.586,283.5833,043,700
Dec 30, 20196,329.136,336.926,289.556,299.546,299.5447,557,400
Dec 27, 20196,321.576,337.346,312.386,329.316,329.3142,100,200
Dec 26, 20196,303.066,326.276,303.066,319.446,319.4433,608,900
Dec 23, 20196,309.676,315.726,270.546,305.916,305.9139,077,900
Dec 20, 20196,257.166,284.376,231.476,284.376,284.3752,766,200
Dec 19, 20196,274.396,281.426,235.846,249.936,249.9347,624,800
Dec 18, 20196,287.256,287.256,287.256,287.256,287.25-
Dec 17, 20196,223.446,244.356,205.636,244.356,244.3553,264,500
Dec 16, 20196,197.316,237.926,197.316,211.596,211.5955,299,700
Dec 13, 20196,181.066,197.326,167.646,197.326,197.3248,546,800
Dec 12, 20196,185.426,201.026,139.406,139.406,139.4051,845,400
Dec 11, 20196,190.586,204.606,171.936,180.106,180.1049,556,800
Dec 10, 20196,186.756,205.136,179.526,183.506,183.5051,058,500
Dec 09, 20196,194.086,210.786,180.846,193.796,193.7954,834,500
Dec 06, 20196,160.786,186.876,145.126,186.876,186.8749,098,600
Dec 05, 20196,132.046,157.936,131.596,152.126,152.1252,261,600
Dec 04, 20196,121.336,127.986,095.316,112.886,112.8850,339,400
Dec 03, 20196,119.906,148.376,107.646,133.906,133.9052,634,500
Dec 02, 20196,023.616,130.066,023.016,130.066,130.0652,565,500
Nov 29, 20195,949.886,015.705,939.406,011.836,011.8351,024,700
Nov 28, 20196,013.276,036.835,945.755,953.065,953.0651,713,900
Nov 27, 20196,025.946,052.496,002.996,023.046,023.0457,364,300
Nov 26, 20196,091.246,096.666,026.196,026.196,026.1981,161,800
Nov 25, 20196,094.756,105.106,052.276,070.766,070.7648,496,000
Nov 22, 20196,115.796,122.486,086.836,100.246,100.2451,362,000
Nov 21, 20196,135.766,137.276,099.576,117.366,117.3650,800,300
Nov 20, 20196,136.256,167.416,123.586,155.116,155.1151,663,000
Nov 19, 20196,136.946,152.096,113.336,152.096,152.0951,414,200
Nov 18, 20196,126.416,134.316,098.086,122.636,122.6347,079,600
Nov 15, 20196,115.766,137.366,092.626,128.356,128.3546,157,800
Nov 14, 20196,137.546,146.406,062.986,098.956,098.9572,169,800
Nov 13, 20196,177.666,183.836,132.256,142.506,142.5051,900,400
Nov 12, 20196,135.496,180.996,133.536,180.996,180.9957,719,100
Nov 11, 20196,171.446,182.826,127.886,148.746,148.7447,286,600
Nov 08, 20196,165.776,180.206,139.826,177.996,177.9960,698,400
Nov 07, 20196,234.606,235.646,119.426,165.626,165.6267,284,200
Nov 06, 20196,273.926,274.296,198.506,217.546,217.5470,278,100
Nov 05, 20196,204.446,264.156,195.306,264.156,264.1595,988,100
Nov 04, 20196,219.136,242.086,180.346,180.346,180.34103,975,100
Nov 01, 20196,225.816,228.416,193.896,207.196,207.19142,104,600
Oct 31, 20196,290.576,301.596,216.296,228.326,228.32163,955,700
Oct 30, 20196,302.096,304.056,264.946,295.756,295.75139,603,200
Oct 29, 20196,267.686,281.146,245.946,281.146,281.14148,492,100
Oct 28, 20196,256.796,278.166,243.356,265.386,265.38145,042,900
Oct 25, 20196,342.616,348.316,243.256,252.356,252.35151,346,100
Oct 24, 20196,271.516,339.656,270.196,339.656,339.65130,619,300
Oct 23, 20196,224.426,257.816,197.956,257.816,257.81135,886,700
Oct 22, 20196,207.496,229.406,178.566,225.506,225.50114,083,500
Oct 21, 20196,207.896,228.236,187.366,198.996,198.99146,413,800
Oct 18, 20196,185.216,201.176,178.506,191.956,191.95125,611,600
Oct 17, 20196,169.906,197.946,161.396,181.016,181.01119,164,000
Oct 16, 20196,170.566,183.586,143.856,169.596,169.59114,463,100
Oct 15, 20196,130.306,158.176,118.266,158.176,158.17118,739,300
Oct 14, 20196,129.236,153.586,099.246,126.886,126.88118,521,000
Oct 11, 20196,033.326,109.126,033.326,105.806,105.80105,411,100
Oct 10, 20196,023.986,044.116,018.456,023.646,023.6489,240,100
Oct 09, 20196,030.466,047.796,017.366,029.166,029.16111,759,600
Oct 08, 20196,021.696,046.466,009.386,039.606,039.60124,640,500
Oct 07, 20196,077.746,084.175,988.876,000.586,000.58127,549,800
Oct 04, 20196,052.756,076.566,046.136,061.256,061.25111,920,200
Oct 03, 20196,033.036,050.605,997.696,038.536,038.53121,133,700
Oct 02, 20196,124.446,154.006,051.696,055.426,055.42116,223,100
Oct 01, 20196,163.986,176.616,134.776,138.256,138.2599,171,900
Sep 30, 20196,190.376,195.736,152.506,169.106,169.1093,299,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...