^JKSE - Jakarta Composite Index

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Mar 25, 20196,473.866,474.656,391.526,411.256,411.25-
Mar 22, 20196,510.856,525.276,491.906,525.276,525.27125,651,800
Mar 21, 20196,499.276,515.976,484.316,501.786,501.78117,327,500
Mar 20, 20196,486.886,498.436,463.946,482.716,482.71103,145,500
Mar 19, 20196,515.566,522.216,473.296,480.286,480.28110,553,600
Mar 18, 20196,481.596,509.456,477.296,509.456,509.45101,854,400
Mar 15, 20196,420.186,489.196,419.646,461.186,461.18119,250,600
Mar 14, 20196,374.926,413.276,372.966,413.276,413.2793,791,900
Mar 13, 20196,343.126,377.586,337.876,377.586,377.5897,028,500
Mar 12, 20196,395.886,404.436,339.976,353.776,353.7781,978,600
Mar 11, 20196,418.886,420.786,366.046,366.436,366.4394,397,200
Mar 08, 20196,439.846,442.206,381.736,383.076,383.0789,810,900
Mar 07, 2019------
Mar 06, 20196,460.816,473.016,424.266,457.966,457.9688,365,300
Mar 05, 20196,485.586,485.646,409.346,441.286,441.2879,562,400
Mar 04, 20196,508.266,537.236,487.856,488.426,488.4286,503,600
Mar 01, 20196,468.626,505.106,466.166,499.886,499.8875,921,600
Feb 28, 20196,526.936,526.936,433.246,443.356,443.3597,217,000
Feb 27, 20196,532.046,539.296,499.816,525.686,525.6886,671,500
Feb 26, 20196,527.726,540.956,497.766,540.956,540.95108,635,000
Feb 25, 20196,522.316,538.496,507.926,525.366,525.3692,815,100
Feb 22, 20196,518.196,530.226,481.486,501.386,501.3898,546,600
Feb 21, 20196,510.576,539.076,498.996,537.776,537.7798,962,200
Feb 20, 20196,521.816,552.156,483.076,512.786,512.78107,270,900
Feb 19, 20196,500.706,534.016,493.316,494.676,494.6795,421,700
Feb 18, 20196,428.286,501.036,425.926,497.816,497.8194,832,700
Feb 15, 20196,425.816,433.696,374.906,389.086,389.0895,258,800
Feb 14, 20196,429.136,446.346,402.436,420.026,420.02113,668,100
Feb 13, 20196,445.186,456.576,398.896,419.126,419.12118,912,500
Feb 12, 20196,503.056,513.106,392.246,426.336,426.33114,663,400
Feb 11, 20196,523.706,535.186,494.136,495.006,495.0092,125,000
Feb 08, 20196,513.746,526.876,498.966,521.666,521.6693,682,000
Feb 07, 20196,556.126,563.986,517.236,536.466,536.46111,659,200
Feb 06, 20196,503.586,552.226,503.586,547.886,547.88103,595,500
Feb 05, 2019------
Feb 04, 20196,540.776,555.996,479.056,481.456,481.4586,370,700
Feb 01, 20196,552.066,581.736,516.446,538.646,538.6486,200,200
Jan 31, 20196,491.396,544.486,491.396,532.976,532.97101,218,600
Jan 30, 20196,445.416,464.936,435.426,464.196,464.1976,322,800
Jan 29, 20196,454.476,485.256,428.476,436.486,436.4870,872,300
Jan 28, 20196,488.906,501.096,433.826,458.716,458.7192,682,100
Jan 25, 20196,474.166,498.336,470.126,482.846,482.8489,274,300
Jan 24, 20196,451.266,478.886,446.586,466.656,466.65116,779,300
Jan 23, 20196,452.916,484.206,449.926,451.176,451.17106,184,400
Jan 22, 20196,452.606,468.566,416.596,468.566,468.5697,752,900
Jan 21, 20196,448.546,472.156,438.906,450.836,450.8398,715,900
Jan 18, 20196,444.216,452.566,409.106,448.166,448.1677,604,300
Jan 17, 20196,421.416,457.736,410.956,423.786,423.7896,238,000
Jan 16, 20196,417.136,425.946,385.596,413.366,413.36101,125,200
Jan 15, 20196,347.106,408.786,333.646,408.786,408.7892,285,700
Jan 14, 20196,351.336,359.886,302.406,336.126,336.1277,339,100
Jan 11, 20196,347.976,361.466,337.556,361.466,361.4675,768,600
Jan 10, 20196,293.966,328.716,268.516,328.716,328.71118,788,400
Jan 09, 20196,296.126,311.586,265.336,272.246,272.24102,436,100
Jan 08, 20196,292.266,316.246,251.386,262.856,262.8587,821,300
Jan 07, 20196,317.636,354.766,287.226,287.226,287.2287,570,000
Jan 04, 20196,211.106,274.546,200.856,274.546,274.5478,432,400
Jan 03, 20196,176.156,221.016,176.156,221.016,221.0170,001,700
Jan 02, 20196,197.876,205.906,164.836,181.176,181.1751,213,900
Jan 01, 2019------
Dec 31, 2018------
Dec 28, 20186,200.306,212.136,176.636,194.506,194.5067,856,300
Dec 27, 20186,173.526,191.706,157.656,190.646,190.6463,579,100
Dec 26, 20186,126.656,144.606,094.416,127.856,127.8551,623,800
Dec 25, 2018------
Dec 24, 2018------
Dec 21, 20186,117.846,165.286,110.616,163.606,163.6057,663,400
Dec 20, 20186,144.946,160.416,112.066,147.886,147.8862,868,500
Dec 19, 20186,076.296,176.096,076.226,176.096,176.0980,386,000
Dec 18, 20186,056.236,081.876,014.796,081.876,081.8758,710,300
Dec 17, 20186,163.636,174.226,089.316,089.316,089.3160,017,000
Dec 14, 20186,178.576,185.486,160.356,169.846,169.8460,067,100
Dec 13, 20186,140.886,186.056,139.336,177.726,177.7279,630,900
Dec 12, 20186,097.736,118.236,084.346,115.586,115.5876,885,600
Dec 11, 20186,095.356,106.986,069.166,076.596,076.5969,628,400
Dec 10, 20186,103.106,121.786,078.636,111.366,111.3655,160,400
Dec 07, 20186,108.956,141.476,103.186,126.366,126.3664,096,800
Dec 06, 20186,095.016,131.636,086.136,115.496,115.4963,951,400
Dec 05, 20186,097.646,133.126,064.836,133.126,133.1265,860,300
Dec 04, 20186,118.636,152.866,118.476,152.866,152.8663,234,100
Dec 03, 20186,118.066,157.306,101.746,118.326,118.3282,240,800
Nov 30, 20186,104.646,117.196,056.126,056.126,056.12101,757,500
Nov 29, 20186,030.746,107.176,029.666,107.176,107.1769,731,800
Nov 28, 20186,027.586,030.905,990.355,991.255,991.2570,213,700
Nov 27, 20186,002.396,034.185,992.886,013.596,013.5967,106,500
Nov 26, 20185,997.736,025.995,990.986,022.786,022.7865,207,000
Nov 23, 20185,998.036,017.465,971.996,006.206,006.2060,729,100
Nov 22, 20185,936.665,997.645,936.665,990.815,990.8174,292,900
Nov 21, 20185,942.205,978.605,908.005,948.055,948.0562,393,500
Nov 20, 2018------
Nov 19, 20186,028.346,036.995,974.136,005.306,005.3054,351,100
Nov 16, 20185,975.116,058.835,968.676,012.356,012.3559,306,600
Nov 15, 20185,885.225,960.405,880.215,955.745,955.7458,345,300
Nov 14, 20185,857.725,896.805,851.795,858.295,858.2970,569,000
Nov 13, 20185,754.605,850.385,747.535,835.205,835.2057,150,500
Nov 12, 20185,865.745,884.085,777.055,777.055,777.0553,857,800
Nov 09, 20185,934.185,936.035,859.095,874.155,874.1563,381,700
Nov 08, 20185,972.335,996.845,949.525,976.815,976.8170,992,800
Nov 07, 20185,942.225,947.615,891.145,939.895,939.8960,606,800
Nov 06, 20185,942.325,959.975,898.565,923.935,923.9351,742,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...