^JKSE - Jakarta Composite Index

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 20196,408.316,439.196,405.456,418.236,418.23-
Jul 12, 20196,414.206,425.326,369.506,373.356,373.35132,748,400
Jul 11, 20196,424.636,434.916,397.226,417.076,417.07123,096,800
Jul 10, 20196,393.196,412.826,393.196,410.686,410.68116,571,800
Jul 09, 20196,351.486,388.326,351.426,388.326,388.32120,669,200
Jul 08, 20196,360.216,367.366,324.726,351.836,351.83106,782,100
Jul 05, 20196,373.326,386.646,362.926,373.486,373.48132,400,300
Jul 04, 20196,364.076,385.136,359.426,375.976,375.97138,923,400
Jul 03, 20196,362.966,385.376,334.756,362.626,362.62115,118,100
Jul 02, 20196,388.226,394.456,365.376,384.906,384.90128,839,600
Jul 01, 20196,381.186,395.636,369.196,379.696,379.69128,295,500
Jun 28, 20196,367.026,377.356,351.516,358.636,358.63106,200,900
Jun 27, 20196,324.696,357.936,320.096,352.716,352.7199,586,800
Jun 26, 20196,323.816,334.186,303.356,310.496,310.49117,335,500
Jun 25, 20196,312.106,327.986,308.006,320.446,320.44104,114,600
Jun 24, 20196,307.936,320.546,280.226,288.466,288.46113,990,600
Jun 21, 20196,343.486,352.536,269.696,315.446,315.44111,701,800
Jun 20, 20196,346.016,357.466,311.256,335.706,335.7093,519,900
Jun 19, 20196,289.456,339.266,289.456,339.266,339.26104,524,400
Jun 18, 20196,195.136,257.336,195.136,257.336,257.3394,426,600
Jun 17, 20196,259.546,263.506,190.526,190.526,190.5294,608,600
Jun 14, 20196,278.036,294.656,234.996,250.276,250.2786,134,100
Jun 13, 20196,282.616,284.466,250.126,273.086,273.0895,630,400
Jun 12, 20196,270.356,296.826,257.446,276.186,276.1890,308,800
Jun 11, 20196,286.806,310.006,255.266,305.996,305.9986,434,200
Jun 10, 20196,277.296,334.656,276.286,289.616,289.6194,734,500
Jun 07, 2019------
Jun 06, 2019------
Jun 05, 2019------
Jun 04, 2019------
Jun 03, 2019------
May 31, 20196,110.526,209.126,110.486,209.126,209.1294,994,300
May 30, 2019------
May 29, 20196,059.536,112.436,054.576,104.116,104.1179,068,400
May 28, 20196,101.846,118.916,033.146,033.146,033.14107,550,600
May 27, 20196,056.416,114.536,054.776,098.976,098.9779,120,000
May 24, 20196,042.586,080.196,037.086,057.356,057.3594,909,100
May 23, 20195,944.036,044.575,942.176,032.706,032.7080,007,700
May 22, 20195,948.385,966.805,918.905,939.645,939.6473,752,300
May 21, 20195,925.425,996.545,925.425,951.375,951.3788,868,800
May 20, 20195,822.475,930.155,767.405,907.125,907.1288,516,800
May 17, 20195,930.275,936.975,826.875,826.875,826.8788,536,300
May 16, 20195,969.866,009.635,889.565,895.745,895.7490,700,800
May 15, 20196,091.646,107.445,980.885,980.885,980.8890,189,500
May 14, 20196,081.406,101.096,033.626,071.206,071.20102,612,300
May 13, 20196,225.406,238.266,135.406,135.406,135.4073,081,800
May 10, 20196,203.106,232.666,149.226,209.126,209.1283,315,100
May 09, 20196,242.186,259.636,195.396,198.806,198.8092,161,300
May 08, 20196,260.706,270.886,231.366,270.206,270.2092,019,200
May 07, 20196,271.966,310.946,268.326,297.326,297.3299,893,700
May 06, 20196,254.816,263.096,207.626,256.356,256.3576,667,800
May 03, 20196,366.756,367.626,261.256,319.466,319.4693,047,100
May 02, 20196,458.126,465.776,363.046,374.426,374.42105,193,000
May 01, 2019------
Apr 30, 20196,437.986,457.826,428.256,455.356,455.3594,646,800
Apr 29, 20196,388.386,428.346,376.716,425.906,425.9087,784,100
Apr 26, 20196,349.926,401.086,321.666,401.086,401.0884,764,000
Apr 25, 20196,423.846,431.596,353.286,372.796,372.7995,830,800
Apr 24, 20196,460.276,472.536,433.976,447.886,447.8895,981,100
Apr 23, 20196,420.166,482.826,415.466,462.826,462.82105,904,400
Apr 22, 20196,511.096,516.246,410.046,414.746,414.7494,956,300
Apr 19, 2019------
Apr 18, 20196,568.856,636.336,487.236,507.226,507.22112,896,400
Apr 17, 2019------
Apr 16, 20196,440.726,485.126,438.406,481.546,481.54113,905,400
Apr 15, 20196,426.906,442.036,415.126,435.156,435.1589,372,600
Apr 12, 20196,395.076,422.276,394.916,405.876,405.87115,690,900
Apr 11, 20196,468.266,472.736,410.176,410.176,410.1798,465,700
Apr 10, 20196,476.786,487.766,456.676,478.336,478.3385,785,100
Apr 09, 20196,434.626,484.396,429.546,484.356,484.35103,220,100
Apr 08, 20196,480.186,484.156,390.716,425.736,425.73104,784,600
Apr 05, 20196,501.106,506.806,473.966,474.026,474.02104,044,400
Apr 04, 20196,489.796,505.806,480.086,494.636,494.63115,935,300
Apr 03, 2019------
Apr 02, 20196,476.626,490.076,454.986,476.076,476.0797,657,900
Apr 01, 20196,485.726,492.916,444.846,452.616,452.6193,229,400
Mar 29, 20196,480.986,485.966,440.926,468.756,468.75102,927,100
Mar 28, 20196,460.496,480.796,445.366,480.796,480.7992,075,400
Mar 27, 20196,480.566,485.436,443.976,444.746,444.7490,444,600
Mar 26, 20196,440.926,478.056,439.586,470.006,470.0085,932,800
Mar 25, 20196,473.866,474.656,391.526,411.256,411.25105,721,300
Mar 22, 20196,510.856,525.276,491.906,525.276,525.27129,537,900
Mar 21, 20196,499.276,515.976,484.316,501.786,501.78120,956,200
Mar 20, 20196,486.886,498.436,463.946,482.716,482.71106,335,600
Mar 19, 20196,515.566,522.216,473.296,480.286,480.28113,972,800
Mar 18, 20196,481.596,509.456,477.296,509.456,509.45105,004,500
Mar 15, 20196,420.186,489.196,419.646,461.186,461.18122,938,800
Mar 14, 20196,374.926,413.276,372.966,413.276,413.2796,692,700
Mar 13, 20196,343.126,377.586,337.876,377.586,377.58100,029,400
Mar 12, 20196,395.886,404.436,339.976,353.776,353.7784,514,000
Mar 11, 20196,418.886,420.786,366.046,366.436,366.4397,316,700
Mar 08, 20196,439.846,442.206,381.736,383.076,383.0792,588,600
Mar 07, 2019------
Mar 06, 20196,460.816,473.016,424.266,457.966,457.9691,098,200
Mar 05, 20196,485.586,485.646,409.346,441.286,441.2882,023,100
Mar 04, 20196,508.266,537.236,487.856,488.426,488.4289,179,000
Mar 01, 20196,468.626,505.106,466.166,499.886,499.8878,269,700
Feb 28, 20196,526.936,526.936,433.246,443.356,443.35100,223,700
Feb 27, 20196,532.046,539.296,499.816,525.686,525.6889,352,100
Feb 26, 20196,527.726,540.956,497.766,540.956,540.95111,994,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...