^JKSE - Jakarta Composite Index

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
May 29, 20204,716.194,755.964,704.794,753.614,753.61104,791,300
May 28, 20204,641.564,741.604,638.814,716.194,716.1968,549,600
May 27, 20204,626.804,641.564,597.374,641.564,641.5660,985,400
May 26, 20204,545.954,634.654,541.834,626.804,626.8053,757,500
May 20, 20204,548.664,561.554,521.474,545.954,545.9542,464,800
May 19, 20204,511.064,609.044,511.064,548.664,548.6651,665,300
May 18, 20204,507.614,527.974,487.184,511.064,511.0645,156,900
May 15, 20204,513.834,540.424,460.274,507.614,507.6146,257,200
May 14, 20204,554.364,564.154,494.154,513.834,513.8347,342,600
May 13, 20204,588.734,588.734,519.984,554.364,554.3645,092,300
May 12, 20204,639.104,644.134,552.394,588.734,588.7346,906,900
May 11, 20204,597.434,659.864,597.434,639.104,639.1045,461,000
May 08, 20204,608.794,630.594,586.744,597.434,597.4347,798,700
May 06, 20204,630.134,647.524,597.754,608.794,608.7945,079,300
May 05, 20204,605.494,667.794,605.494,630.134,630.1347,829,500
May 04, 20204,716.404,716.404,576.234,605.494,605.4939,084,200
Apr 30, 20204,567.324,726.774,567.324,716.404,716.4060,229,700
Apr 29, 20204,529.554,568.674,523.964,567.324,567.3241,461,800
Apr 28, 20204,513.144,532.384,494.474,529.554,529.5545,440,500
Apr 27, 20204,496.064,541.314,474.894,513.144,513.1436,774,700
Apr 24, 20204,593.554,593.834,496.064,496.064,496.0646,122,600
Apr 23, 20204,567.564,629.034,567.564,593.554,593.5549,463,700
Apr 22, 20204,501.924,580.684,441.094,567.564,567.5648,368,900
Apr 21, 20204,575.904,575.904,482.644,501.924,501.9242,328,500
Apr 20, 20204,634.824,669.544,573.774,575.904,575.9052,113,500
Apr 17, 20204,480.614,637.244,480.614,634.824,634.8254,547,300
Apr 16, 20204,480.614,480.614,480.614,480.614,480.61-
Apr 15, 20204,706.494,747.734,605.054,625.904,625.9063,059,600
Apr 14, 20204,623.894,706.494,623.894,706.494,706.4955,226,400
Apr 13, 20204,649.084,659.034,591.734,623.894,623.8945,586,600
Apr 09, 20204,626.694,669.714,562.904,649.084,649.0853,523,100
Apr 08, 20204,778.644,780.214,583.904,626.694,626.6945,557,700
Apr 07, 20204,811.834,975.544,721.724,778.644,778.6486,224,800
Apr 06, 20204,623.434,811.834,623.434,811.834,811.8370,452,900
Apr 03, 20204,531.694,623.434,531.694,623.434,623.4358,684,300
Apr 02, 20204,466.044,531.694,393.674,531.694,531.6946,011,500
Apr 01, 20204,538.934,627.424,445.144,466.044,466.0441,848,000
Mar 31, 20204,414.504,569.474,414.504,538.934,538.9343,426,600
Mar 30, 20204,545.574,545.574,317.714,414.504,414.5027,552,200
Mar 27, 20204,338.904,697.674,338.904,545.574,545.5777,851,100
Mar 26, 20203,937.634,370.663,935.914,338.904,338.9081,100,100
Mar 24, 20203,989.524,123.563,911.723,937.633,937.6345,744,100
Mar 23, 20204,194.944,194.943,975.193,989.523,989.5232,514,300
Mar 20, 20204,105.424,238.263,918.344,194.944,194.9463,008,300
Mar 19, 20204,330.674,330.674,093.714,105.424,105.4226,383,700
Mar 18, 20204,456.754,473.824,284.674,330.674,330.6738,642,900
Mar 17, 20204,690.664,698.044,447.964,456.754,456.7530,662,200
Mar 16, 20204,907.574,907.574,677.754,690.664,690.6630,471,900
Mar 13, 20204,895.754,937.994,639.914,907.574,907.5746,288,600
Mar 12, 20205,040.965,040.994,895.754,895.754,895.7536,992,900
Mar 11, 20205,231.615,264.485,112.325,154.105,154.1046,650,100
Mar 10, 20205,149.495,278.425,149.455,220.835,220.8344,495,700
Mar 09, 20205,364.605,364.605,133.155,136.815,136.8142,737,600
Mar 06, 20205,575.575,577.805,498.545,498.545,498.5432,430,900
Mar 05, 20205,688.785,715.945,613.725,638.135,638.1340,684,000
Mar 04, 20205,524.095,651.855,516.815,650.145,650.1445,255,400
Mar 03, 20205,431.305,545.775,431.305,518.635,518.6342,974,300
Mar 02, 20205,455.055,491.135,354.625,361.255,361.2540,235,000
Feb 28, 20205,436.175,456.285,288.375,452.705,452.7049,636,800
Feb 27, 20205,680.445,684.295,526.825,535.695,535.6941,308,700
Feb 26, 20205,757.175,757.745,688.925,688.925,688.9239,521,300
Feb 25, 20205,784.745,814.685,752.335,787.145,787.1439,502,600
Feb 24, 20205,846.155,863.125,787.925,807.055,807.0540,039,600
Feb 21, 20205,940.795,944.215,873.735,882.255,882.2536,665,400
Feb 20, 20205,941.455,960.715,929.155,942.495,942.4937,350,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...