^JKSE - Jakarta Composite Index

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20196,444.2136,452.5586,409.0956,448.1566,448.156-
Jan 17, 20196,421.4076,457.7356,410.9506,423.7806,423.78096,238,000
Jan 16, 20196,417.1316,425.9416,385.5906,413.3606,413.360101,125,200
Jan 15, 20196,347.1016,408.7846,333.6446,408.7846,408.78492,285,700
Jan 14, 20196,351.3296,359.8756,302.3966,336.1166,336.11677,339,100
Jan 11, 20196,347.9736,361.4656,337.5486,361.4656,361.46575,768,600
Jan 10, 20196,293.9586,328.7146,268.5086,328.7146,328.714118,788,400
Jan 09, 20196,296.1156,311.5796,265.3266,272.2386,272.238102,436,100
Jan 08, 20196,292.2636,316.2406,251.3766,262.8476,262.84787,821,300
Jan 07, 20196,317.6266,354.7586,287.2246,287.2246,287.22487,570,000
Jan 04, 20196,211.0966,274.5406,200.8546,274.5406,274.54078,432,400
Jan 03, 20196,176.1526,221.0106,176.1526,221.0106,221.01070,001,700
Jan 02, 20196,197.8716,205.8956,164.8346,181.1756,181.17551,213,900
Jan 01, 2019------
Dec 31, 2018------
Dec 28, 20186,200.2976,212.1256,176.6316,194.4986,194.49867,856,300
Dec 27, 20186,173.5186,191.7036,157.6536,190.6436,190.64363,579,100
Dec 26, 20186,126.6536,144.6056,094.4126,127.8506,127.85051,623,800
Dec 25, 2018------
Dec 24, 2018------
Dec 21, 20186,117.8366,165.2846,110.6106,163.5966,163.59657,663,400
Dec 20, 20186,144.9366,160.4136,112.0556,147.8766,147.87662,868,500
Dec 19, 20186,076.2956,176.0946,076.2216,176.0946,176.09480,386,000
Dec 18, 20186,056.2336,081.8676,014.7956,081.8676,081.86758,710,300
Dec 17, 20186,163.6286,174.2206,089.3056,089.3056,089.30560,017,000
Dec 14, 20186,178.5676,185.4806,160.3526,169.8436,169.84360,067,100
Dec 13, 20186,140.8766,186.0476,139.3326,177.7206,177.72079,630,900
Dec 12, 20186,097.7316,118.2266,084.3396,115.5776,115.57776,885,600
Dec 11, 20186,095.3496,106.9856,069.1616,076.5876,076.58769,628,400
Dec 10, 20186,103.0976,121.7816,078.6326,111.3606,111.36055,160,400
Dec 07, 20186,108.9506,141.4706,103.1776,126.3566,126.35664,096,800
Dec 06, 20186,095.0076,131.6326,086.1326,115.4936,115.49363,951,400
Dec 05, 20186,097.6446,133.1206,064.8326,133.1206,133.12065,860,300
Dec 04, 20186,118.6346,152.8606,118.4696,152.8606,152.86063,234,100
Dec 03, 20186,118.0646,157.3016,101.7436,118.3206,118.32082,240,800
Nov 30, 20186,104.6376,117.1956,056.1246,056.1246,056.124101,757,500
Nov 29, 20186,030.7396,107.1686,029.6616,107.1686,107.16869,731,800
Nov 28, 20186,027.5826,030.8965,990.3455,991.2465,991.24670,213,700
Nov 27, 20186,002.3916,034.1845,992.8846,013.5896,013.58967,106,500
Nov 26, 20185,997.7336,025.9915,990.9856,022.7786,022.77865,207,000
Nov 23, 20185,998.0286,017.4585,971.9896,006.2026,006.20260,729,100
Nov 22, 20185,936.6615,997.6375,936.6615,990.8105,990.81074,292,900
Nov 21, 20185,942.1995,978.5955,908.0035,948.0525,948.05262,393,500
Nov 20, 2018------
Nov 19, 20186,028.3376,036.9895,974.1356,005.2976,005.29754,351,100
Nov 16, 20185,975.1116,058.8255,968.6746,012.3506,012.35059,306,600
Nov 15, 20185,885.2175,960.3995,880.2135,955.7365,955.73658,345,300
Nov 14, 20185,857.7215,896.8025,851.7935,858.2935,858.29370,569,000
Nov 13, 20185,754.5985,850.3775,747.5315,835.1985,835.19857,150,500
Nov 12, 20185,865.7415,884.0815,777.0535,777.0535,777.05353,857,800
Nov 09, 20185,934.1785,936.0345,859.0885,874.1545,874.15463,381,700
Nov 08, 20185,972.3275,996.8415,949.5165,976.8065,976.80670,992,800
Nov 07, 20185,942.2235,947.6095,891.1405,939.8865,939.88660,606,800
Nov 06, 20185,942.3225,959.9665,898.5645,923.9305,923.93051,742,800
Nov 05, 20185,895.2435,926.6355,886.2065,920.5945,920.59452,061,500
Nov 02, 20185,873.0075,906.2925,827.1545,906.2925,906.29265,011,500
Nov 01, 20185,855.2225,883.2205,815.7575,835.9205,835.92061,302,200
Oct 31, 20185,817.4925,835.1745,769.5455,831.6505,831.65067,812,800
Oct 30, 20185,755.0205,789.1005,733.2405,789.1005,789.10057,955,700
Oct 29, 20185,788.9255,814.6795,747.0345,754.6075,754.60748,107,800
Oct 26, 20185,761.4515,790.9535,748.6145,784.9215,784.92150,957,300
Oct 25, 20185,629.9505,754.9655,623.8435,754.9655,754.96550,022,100
Oct 24, 20185,795.7515,818.8405,709.4175,709.4175,709.41769,446,100
Oct 23, 20185,838.6915,848.0445,797.3365,797.8915,797.89159,709,300
Oct 22, 20185,841.4195,869.6525,827.6305,840.4355,840.43566,536,700
Oct 19, 20185,810.1305,861.9905,796.7845,837.2915,837.29161,634,600
Oct 18, 20185,850.1245,858.7885,811.9255,845.2425,845.24260,890,700
Oct 17, 20185,833.2535,868.6205,819.1755,868.6205,868.62062,642,700
Oct 16, 20185,737.9425,800.8175,719.5095,800.8175,800.81762,937,800
Oct 15, 20185,786.6645,816.0435,725.5805,727.2565,727.25663,154,100
Oct 12, 20185,722.4875,788.6805,722.4875,756.4905,756.49058,375,800
Oct 11, 20185,733.9965,746.2435,669.7235,702.8225,702.82287,820,600
Oct 10, 20185,815.2865,832.9285,798.7435,820.6685,820.66866,291,100
Oct 09, 20185,771.9175,796.7905,756.2425,796.7905,796.79062,589,800
Oct 08, 20185,728.6985,794.4325,728.6385,761.0735,761.07371,455,700
Oct 05, 20185,738.5945,758.2705,706.3995,731.9355,731.93562,916,200
Oct 04, 20185,847.5995,847.5995,742.3085,756.6195,756.61987,537,800
Oct 03, 20185,874.4955,921.5675,848.1625,867.7375,867.73770,754,800
Oct 02, 20185,947.2505,956.7785,862.9555,875.6195,875.61985,070,600
Oct 01, 20185,950.8585,982.0655,944.6015,944.6015,944.60158,786,900
Sep 28, 20185,930.6055,976.5535,930.6055,976.5535,976.55360,796,800
Sep 27, 20185,871.4355,931.7245,870.5385,929.2165,929.21657,929,500
Sep 26, 20185,871.5585,908.5895,870.3005,873.2715,873.27172,811,500
Sep 25, 20185,875.1585,895.0205,850.7505,874.2995,874.29963,957,400
Sep 24, 20185,958.5685,958.5685,876.6495,882.2205,882.22066,627,000
Sep 21, 20185,956.4995,975.1705,935.0385,957.7445,957.74483,668,000
Sep 20, 20185,898.4825,941.0155,897.5985,931.2665,931.26668,750,200
Sep 19, 20185,835.7955,882.6605,835.7955,873.5975,873.59767,513,100
Sep 18, 20185,818.7205,844.9515,781.2895,811.7905,811.79068,846,500
Sep 17, 20185,908.4265,911.6535,811.9205,824.2575,824.25757,820,100
Sep 14, 20185,870.9855,931.2815,870.9855,931.2815,931.28154,874,300
Sep 13, 20185,858.2745,858.2745,858.2745,858.2745,858.274-
Sep 12, 2018------
Sep 11, 2018------
Sep 10, 20185,835.3765,840.8675,776.0155,831.1175,831.11752,257,200
Sep 07, 20185,780.8065,851.4655,769.2525,851.4655,851.46552,691,100
Sep 06, 20185,661.9645,786.6655,660.8655,776.0955,776.09556,202,200
Sep 05, 20185,868.7765,868.7765,621.6045,683.5015,683.50169,608,800
Sep 04, 20185,974.7635,978.7305,889.0955,905.3015,905.30152,361,500
Sep 03, 20186,025.4116,026.9155,954.9285,967.5795,967.57942,981,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...