^JKSE - Jakarta Composite Index
Jakarta - Jakarta Delayed Price. Currency in IDR
Show:
Historical Prices
Frequency:
Daily
Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2020 | 4,716.19 | 4,755.96 | 4,704.79 | 4,753.61 | 4,753.61 | 104,791,300 |
| May 28, 2020 | 4,641.56 | 4,741.60 | 4,638.81 | 4,716.19 | 4,716.19 | 68,549,600 |
| May 27, 2020 | 4,626.80 | 4,641.56 | 4,597.37 | 4,641.56 | 4,641.56 | 60,985,400 |
| May 26, 2020 | 4,545.95 | 4,634.65 | 4,541.83 | 4,626.80 | 4,626.80 | 53,757,500 |
| May 20, 2020 | 4,548.66 | 4,561.55 | 4,521.47 | 4,545.95 | 4,545.95 | 42,464,800 |
| May 19, 2020 | 4,511.06 | 4,609.04 | 4,511.06 | 4,548.66 | 4,548.66 | 51,665,300 |
| May 18, 2020 | 4,507.61 | 4,527.97 | 4,487.18 | 4,511.06 | 4,511.06 | 45,156,900 |
| May 15, 2020 | 4,513.83 | 4,540.42 | 4,460.27 | 4,507.61 | 4,507.61 | 46,257,200 |
| May 14, 2020 | 4,554.36 | 4,564.15 | 4,494.15 | 4,513.83 | 4,513.83 | 47,342,600 |
| May 13, 2020 | 4,588.73 | 4,588.73 | 4,519.98 | 4,554.36 | 4,554.36 | 45,092,300 |
| May 12, 2020 | 4,639.10 | 4,644.13 | 4,552.39 | 4,588.73 | 4,588.73 | 46,906,900 |
| May 11, 2020 | 4,597.43 | 4,659.86 | 4,597.43 | 4,639.10 | 4,639.10 | 45,461,000 |
| May 08, 2020 | 4,608.79 | 4,630.59 | 4,586.74 | 4,597.43 | 4,597.43 | 47,798,700 |
| May 06, 2020 | 4,630.13 | 4,647.52 | 4,597.75 | 4,608.79 | 4,608.79 | 45,079,300 |
| May 05, 2020 | 4,605.49 | 4,667.79 | 4,605.49 | 4,630.13 | 4,630.13 | 47,829,500 |
| May 04, 2020 | 4,716.40 | 4,716.40 | 4,576.23 | 4,605.49 | 4,605.49 | 39,084,200 |
| Apr 30, 2020 | 4,567.32 | 4,726.77 | 4,567.32 | 4,716.40 | 4,716.40 | 60,229,700 |
| Apr 29, 2020 | 4,529.55 | 4,568.67 | 4,523.96 | 4,567.32 | 4,567.32 | 41,461,800 |
| Apr 28, 2020 | 4,513.14 | 4,532.38 | 4,494.47 | 4,529.55 | 4,529.55 | 45,440,500 |
| Apr 27, 2020 | 4,496.06 | 4,541.31 | 4,474.89 | 4,513.14 | 4,513.14 | 36,774,700 |
| Apr 24, 2020 | 4,593.55 | 4,593.83 | 4,496.06 | 4,496.06 | 4,496.06 | 46,122,600 |
| Apr 23, 2020 | 4,567.56 | 4,629.03 | 4,567.56 | 4,593.55 | 4,593.55 | 49,463,700 |
| Apr 22, 2020 | 4,501.92 | 4,580.68 | 4,441.09 | 4,567.56 | 4,567.56 | 48,368,900 |
| Apr 21, 2020 | 4,575.90 | 4,575.90 | 4,482.64 | 4,501.92 | 4,501.92 | 42,328,500 |
| Apr 20, 2020 | 4,634.82 | 4,669.54 | 4,573.77 | 4,575.90 | 4,575.90 | 52,113,500 |
| Apr 17, 2020 | 4,480.61 | 4,637.24 | 4,480.61 | 4,634.82 | 4,634.82 | 54,547,300 |
| Apr 16, 2020 | 4,480.61 | 4,480.61 | 4,480.61 | 4,480.61 | 4,480.61 | - |
| Apr 15, 2020 | 4,706.49 | 4,747.73 | 4,605.05 | 4,625.90 | 4,625.90 | 63,059,600 |
| Apr 14, 2020 | 4,623.89 | 4,706.49 | 4,623.89 | 4,706.49 | 4,706.49 | 55,226,400 |
| Apr 13, 2020 | 4,649.08 | 4,659.03 | 4,591.73 | 4,623.89 | 4,623.89 | 45,586,600 |
| Apr 09, 2020 | 4,626.69 | 4,669.71 | 4,562.90 | 4,649.08 | 4,649.08 | 53,523,100 |
| Apr 08, 2020 | 4,778.64 | 4,780.21 | 4,583.90 | 4,626.69 | 4,626.69 | 45,557,700 |
| Apr 07, 2020 | 4,811.83 | 4,975.54 | 4,721.72 | 4,778.64 | 4,778.64 | 86,224,800 |
| Apr 06, 2020 | 4,623.43 | 4,811.83 | 4,623.43 | 4,811.83 | 4,811.83 | 70,452,900 |
| Apr 03, 2020 | 4,531.69 | 4,623.43 | 4,531.69 | 4,623.43 | 4,623.43 | 58,684,300 |
| Apr 02, 2020 | 4,466.04 | 4,531.69 | 4,393.67 | 4,531.69 | 4,531.69 | 46,011,500 |
| Apr 01, 2020 | 4,538.93 | 4,627.42 | 4,445.14 | 4,466.04 | 4,466.04 | 41,848,000 |
| Mar 31, 2020 | 4,414.50 | 4,569.47 | 4,414.50 | 4,538.93 | 4,538.93 | 43,426,600 |
| Mar 30, 2020 | 4,545.57 | 4,545.57 | 4,317.71 | 4,414.50 | 4,414.50 | 27,552,200 |
| Mar 27, 2020 | 4,338.90 | 4,697.67 | 4,338.90 | 4,545.57 | 4,545.57 | 77,851,100 |
| Mar 26, 2020 | 3,937.63 | 4,370.66 | 3,935.91 | 4,338.90 | 4,338.90 | 81,100,100 |
| Mar 24, 2020 | 3,989.52 | 4,123.56 | 3,911.72 | 3,937.63 | 3,937.63 | 45,744,100 |
| Mar 23, 2020 | 4,194.94 | 4,194.94 | 3,975.19 | 3,989.52 | 3,989.52 | 32,514,300 |
| Mar 20, 2020 | 4,105.42 | 4,238.26 | 3,918.34 | 4,194.94 | 4,194.94 | 63,008,300 |
| Mar 19, 2020 | 4,330.67 | 4,330.67 | 4,093.71 | 4,105.42 | 4,105.42 | 26,383,700 |
| Mar 18, 2020 | 4,456.75 | 4,473.82 | 4,284.67 | 4,330.67 | 4,330.67 | 38,642,900 |
| Mar 17, 2020 | 4,690.66 | 4,698.04 | 4,447.96 | 4,456.75 | 4,456.75 | 30,662,200 |
| Mar 16, 2020 | 4,907.57 | 4,907.57 | 4,677.75 | 4,690.66 | 4,690.66 | 30,471,900 |
| Mar 13, 2020 | 4,895.75 | 4,937.99 | 4,639.91 | 4,907.57 | 4,907.57 | 46,288,600 |
| Mar 12, 2020 | 5,040.96 | 5,040.99 | 4,895.75 | 4,895.75 | 4,895.75 | 36,992,900 |
| Mar 11, 2020 | 5,231.61 | 5,264.48 | 5,112.32 | 5,154.10 | 5,154.10 | 46,650,100 |
| Mar 10, 2020 | 5,149.49 | 5,278.42 | 5,149.45 | 5,220.83 | 5,220.83 | 44,495,700 |
| Mar 09, 2020 | 5,364.60 | 5,364.60 | 5,133.15 | 5,136.81 | 5,136.81 | 42,737,600 |
| Mar 06, 2020 | 5,575.57 | 5,577.80 | 5,498.54 | 5,498.54 | 5,498.54 | 32,430,900 |
| Mar 05, 2020 | 5,688.78 | 5,715.94 | 5,613.72 | 5,638.13 | 5,638.13 | 40,684,000 |
| Mar 04, 2020 | 5,524.09 | 5,651.85 | 5,516.81 | 5,650.14 | 5,650.14 | 45,255,400 |
| Mar 03, 2020 | 5,431.30 | 5,545.77 | 5,431.30 | 5,518.63 | 5,518.63 | 42,974,300 |
| Mar 02, 2020 | 5,455.05 | 5,491.13 | 5,354.62 | 5,361.25 | 5,361.25 | 40,235,000 |
| Feb 28, 2020 | 5,436.17 | 5,456.28 | 5,288.37 | 5,452.70 | 5,452.70 | 49,636,800 |
| Feb 27, 2020 | 5,680.44 | 5,684.29 | 5,526.82 | 5,535.69 | 5,535.69 | 41,308,700 |
| Feb 26, 2020 | 5,757.17 | 5,757.74 | 5,688.92 | 5,688.92 | 5,688.92 | 39,521,300 |
| Feb 25, 2020 | 5,784.74 | 5,814.68 | 5,752.33 | 5,787.14 | 5,787.14 | 39,502,600 |
| Feb 24, 2020 | 5,846.15 | 5,863.12 | 5,787.92 | 5,807.05 | 5,807.05 | 40,039,600 |
| Feb 21, 2020 | 5,940.79 | 5,944.21 | 5,873.73 | 5,882.25 | 5,882.25 | 36,665,400 |
| Feb 20, 2020 | 5,941.45 | 5,960.71 | 5,929.15 | 5,942.49 | 5,942.49 | 37,350,100 |
| Feb 19, 2020 | 5,898.90 | 5,928.79 | 5,898.70 | 5,928.79 | 5,928.79 | 34,517,800 |
| Feb 18, 2020 | 5,856.88 | 5,907.14 | 5,855.92 | 5,886.96 | 5,886.96 | 34,641,400 |
| Feb 17, 2020 | 5,863.91 | 5,878.46 | 5,853.60 | 5,867.52 | 5,867.52 | 28,723,300 |
| Feb 14, 2020 | 5,857.72 | 5,890.03 | 5,843.43 | 5,866.94 | 5,866.94 | 27,655,200 |
| Feb 13, 2020 | 5,921.91 | 5,929.50 | 5,860.25 | 5,871.95 | 5,871.95 | 33,248,200 |
| Feb 12, 2020 | 5,957.06 | 5,962.35 | 5,895.72 | 5,913.08 | 5,913.08 | 29,256,800 |
| Feb 11, 2020 | 5,954.40 | 5,954.40 | 5,954.40 | 5,954.40 | 5,954.40 | - |
| Feb 10, 2020 | 5,993.38 | 5,996.47 | 5,937.38 | 5,952.08 | 5,952.08 | 34,305,400 |
| Feb 07, 2020 | 5,988.06 | 6,004.81 | 5,981.64 | 5,999.61 | 5,999.61 | 35,281,700 |
| Feb 06, 2020 | 5,987.15 | 5,987.15 | 5,987.15 | 5,987.15 | 5,987.15 | - |
| Feb 05, 2020 | 5,955.52 | 5,978.51 | 5,924.37 | 5,978.51 | 5,978.51 | 39,786,600 |
| Feb 04, 2020 | 5,947.51 | 5,952.95 | 5,911.38 | 5,922.34 | 5,922.34 | 36,217,700 |
| Feb 03, 2020 | 5,920.97 | 5,942.78 | 5,877.20 | 5,884.17 | 5,884.17 | 34,951,000 |
| Jan 31, 2020 | 6,076.46 | 6,078.93 | 5,937.02 | 5,940.05 | 5,940.05 | 41,508,700 |
| Jan 30, 2020 | 6,057.60 | 6,057.60 | 6,057.60 | 6,057.60 | 6,057.60 | - |
| Jan 29, 2020 | 6,123.10 | 6,152.59 | 6,102.80 | 6,113.04 | 6,113.04 | 34,605,300 |
| Jan 28, 2020 | 6,111.18 | 6,111.18 | 6,111.18 | 6,111.18 | 6,111.18 | - |
| Jan 27, 2020 | 6,240.82 | 6,242.18 | 6,130.93 | 6,133.21 | 6,133.21 | 43,723,000 |
| Jan 24, 2020 | 6,242.83 | 6,258.85 | 6,234.83 | 6,244.11 | 6,244.11 | 38,828,900 |
| Jan 23, 2020 | 6,244.00 | 6,255.04 | 6,229.13 | 6,249.21 | 6,249.21 | 41,256,500 |
| Jan 22, 2020 | 6,241.58 | 6,265.51 | 6,223.19 | 6,233.45 | 6,233.45 | 51,077,800 |
| Jan 21, 2020 | 6,252.00 | 6,257.88 | 6,226.06 | 6,238.15 | 6,238.15 | 41,929,600 |
| Jan 20, 2020 | 6,310.50 | 6,312.99 | 6,240.19 | 6,245.04 | 6,245.04 | 38,818,200 |
| Jan 17, 2020 | 6,293.78 | 6,301.48 | 6,266.93 | 6,291.66 | 6,291.66 | 37,597,900 |
| Jan 16, 2020 | 6,275.96 | 6,299.54 | 6,255.49 | 6,286.05 | 6,286.05 | 42,118,300 |
| Jan 15, 2020 | 6,326.17 | 6,348.53 | 6,255.50 | 6,283.37 | 6,283.37 | 51,089,200 |
| Jan 14, 2020 | 6,308.89 | 6,325.41 | 6,298.61 | 6,325.41 | 6,325.41 | 44,467,400 |
| Jan 13, 2020 | 6,287.91 | 6,297.78 | 6,269.48 | 6,296.57 | 6,296.57 | 44,003,800 |
| Jan 10, 2020 | 6,287.17 | 6,295.37 | 6,271.98 | 6,274.94 | 6,274.94 | 52,213,500 |
| Jan 09, 2020 | 6,248.66 | 6,274.49 | 6,238.98 | 6,274.49 | 6,274.49 | 41,868,400 |
| Jan 08, 2020 | 6,248.44 | 6,250.12 | 6,218.13 | 6,225.69 | 6,225.69 | 44,622,600 |
| Jan 07, 2020 | 6,272.22 | 6,284.89 | 6,246.13 | 6,279.35 | 6,279.35 | 39,441,600 |
| Jan 06, 2020 | 6,293.50 | 6,300.44 | 6,252.63 | 6,257.40 | 6,257.40 | 41,421,300 |
| Jan 03, 2020 | 6,306.19 | 6,323.47 | 6,287.71 | 6,323.47 | 6,323.47 | 44,625,300 |
| Jan 02, 2020 | 6,313.13 | 6,317.01 | 6,263.68 | 6,283.58 | 6,283.58 | 33,043,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.