Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

IDX COMPOSITE (^JKSE)

Jakarta - Jakarta Delayed Price. Currency in IDR
6,935.30+61.51 (+0.89%)
At close: 03:01PM WIB
Advertisement
Advertisement
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 20230.000.000.006,935.306,935.30-
Feb 06, 20236,911.736,924.886,835.766,873.796,873.79143,480,000
Feb 03, 20236,890.716,951.976,890.716,911.736,911.73202,858,400
Feb 02, 20236,862.266,896.736,855.376,890.576,890.57189,189,500
Feb 01, 20236,838.926,893.186,838.926,862.266,862.26145,899,200
Jan 31, 20236,872.526,880.966,827.246,839.346,839.34151,785,000
Jan 30, 20236,899.026,925.476,834.086,872.486,872.48134,698,100
Jan 27, 20236,864.826,932.716,864.826,898.986,898.98149,187,500
Jan 26, 20236,829.976,874.876,815.796,864.826,864.82171,067,600
Jan 25, 20236,860.856,871.366,821.286,829.936,829.93187,905,300
Jan 24, 20236,874.936,906.796,841.016,860.856,860.85196,805,400
Jan 20, 20236,819.916,874.936,819.536,874.936,874.93173,846,000
Jan 19, 20236,765.756,820.986,754.556,819.916,819.91154,234,600
Jan 18, 20236,767.186,790.166,721.466,765.796,765.79194,959,200
Jan 17, 20236,688.066,801.876,688.066,767.346,767.34217,634,400
Jan 16, 20236,641.836,688.066,627.706,688.066,688.06154,893,500
Jan 13, 20236,629.936,658.486,600.596,641.836,641.83165,594,900
Jan 12, 20236,584.496,662.236,574.096,629.936,629.93148,901,900
Jan 11, 20236,622.546,622.796,557.926,584.456,584.45124,903,900
Jan 10, 20236,688.276,690.236,570.246,622.506,622.50144,817,300
Jan 09, 20236,684.566,726.976,638.656,688.276,688.27135,949,700
Jan 06, 20236,653.766,708.646,598.656,684.566,684.56109,855,600
Jan 05, 20236,813.286,813.426,621.996,653.846,653.84180,589,300
Jan 04, 20236,888.806,900.606,813.246,813.246,813.24142,541,400
Jan 03, 20236,850.986,908.006,838.576,888.766,888.76156,894,900
Jan 02, 20236,850.746,856.896,823.486,850.986,850.98109,645,000
Dec 30, 20226,860.126,888.746,838.596,850.626,850.62129,302,000
Dec 29, 20226,850.526,879.586,786.986,860.086,860.08141,016,100
Dec 28, 20226,923.076,953.046,828.146,850.526,850.52120,571,100
Dec 27, 20226,835.856,933.896,835.666,923.036,923.03121,669,200
Dec 26, 20226,800.716,858.156,796.176,835.816,835.81117,543,200
Dec 23, 20226,824.396,824.396,784.596,800.676,800.67120,430,300
Dec 22, 20226,820.706,844.126,800.626,824.436,824.43129,012,900
Dec 21, 20226,768.326,820.666,763.706,820.666,820.66139,079,800
Dec 20, 20226,779.706,792.206,715.046,768.326,768.32151,817,000
Dec 19, 20226,812.156,827.816,754.096,779.706,779.70127,896,600
Dec 16, 20226,751.866,812.196,693.776,812.196,812.19156,126,900
Dec 15, 20226,801.796,801.846,740.966,751.866,751.86145,093,400
Dec 14, 20226,810.366,854.106,774.136,801.756,801.75215,430,000
Dec 13, 20226,734.496,826.126,714.876,810.326,810.32396,136,700
Dec 12, 20226,715.126,734.456,641.816,734.456,734.45134,471,100
Dec 09, 20226,804.236,804.236,695.386,715.126,715.12127,123,900
Dec 08, 20226,818.796,821.056,683.636,804.236,804.23162,316,700
Dec 07, 20226,892.576,892.666,799.306,818.756,818.75158,724,300
Dec 06, 20226,987.376,987.376,862.566,892.576,892.57149,697,900
Dec 05, 20227,019.647,053.906,987.336,987.336,987.33165,306,000
Dec 02, 20227,020.807,021.816,967.957,019.647,019.64139,459,800
Dec 01, 20227,081.197,090.287,018.277,020.807,020.80167,994,300
Nov 30, 20227,012.117,081.316,993.707,081.317,081.31273,493,300
Nov 29, 20227,017.327,036.546,990.907,012.077,012.07164,098,100
Nov 28, 20227,053.117,083.387,011.457,017.367,017.36187,211,500
Nov 25, 20227,080.557,086.567,013.227,053.157,053.15158,716,200
Nov 24, 20227,054.167,104.897,054.167,080.527,080.52159,926,700
Nov 23, 20227,030.637,089.697,026.397,054.127,054.12157,476,700
Nov 22, 20227,063.257,108.837,030.597,030.597,030.59177,602,200
Nov 21, 20227,082.187,107.327,050.447,063.257,063.25162,801,100
Nov 18, 20227,045.037,094.107,027.757,082.187,082.18167,164,400
Nov 17, 20227,014.387,051.276,965.767,044.997,044.99156,588,900
Nov 16, 20227,035.507,047.006,955.537,014.387,014.38165,129,900
Nov 15, 20227,019.397,048.396,999.247,035.507,035.50167,825,000
Nov 14, 20227,089.217,104.767,014.307,019.397,019.39174,641,100
Nov 11, 20226,967.007,106.066,967.007,089.217,089.21226,055,800
Nov 10, 20227,070.087,070.086,956.296,966.846,966.84188,518,000
Nov 09, 20227,050.097,073.557,037.317,070.087,070.08187,445,600
Nov 08, 20227,102.447,111.447,039.257,050.137,050.13193,397,800
Nov 07, 20227,045.537,102.407,011.567,102.407,102.40194,075,900
Nov 04, 20227,034.577,045.536,973.327,045.537,045.53180,561,000
Nov 03, 20227,015.697,050.386,962.857,034.577,034.57176,601,600
Nov 02, 20227,052.307,074.236,976.877,015.697,015.69165,214,300
Nov 01, 20227,098.937,128.147,018.557,052.307,052.30193,069,500
Oct 31, 20227,056.047,113.117,051.437,098.897,098.89192,397,100
Oct 28, 20227,091.767,100.817,016.707,056.047,056.04186,703,600
Oct 27, 20227,043.987,104.857,043.987,091.767,091.76188,078,500
Oct 26, 20227,048.427,081.887,017.947,043.947,043.94187,797,900
Oct 25, 20227,053.087,108.827,032.547,048.387,048.38223,456,200
Oct 24, 20227,017.817,092.177,017.467,053.047,053.04203,913,800
Oct 21, 20226,980.697,058.916,974.967,017.777,017.77181,511,700
Oct 20, 20226,860.426,986.216,847.076,980.656,980.65225,664,700
Oct 19, 20226,834.496,883.926,806.116,860.426,860.42165,404,100
Oct 18, 20226,831.156,891.986,809.986,834.496,834.49204,836,800
Oct 17, 20226,814.536,836.986,747.386,831.126,831.12217,793,900
Oct 14, 20226,880.676,943.856,814.536,814.536,814.53188,093,100
Oct 13, 20226,909.216,933.716,880.636,880.636,880.63175,237,300
Oct 12, 20226,939.156,990.596,870.286,909.216,909.21225,826,800
Oct 11, 20226,994.407,001.976,937.816,939.156,939.15237,406,700
Oct 10, 20227,026.667,026.666,947.726,994.406,994.40220,135,300
Oct 07, 20227,076.627,081.027,008.147,026.787,026.78226,928,900
Oct 06, 20227,075.387,135.917,066.477,076.627,076.62177,554,400
Oct 05, 20227,072.297,131.887,070.217,075.387,075.38219,700,600
Oct 04, 20227,009.847,101.477,009.847,072.267,072.26216,377,800
Oct 03, 20227,040.807,047.626,995.067,009.727,009.72179,996,500
Sep 30, 20227,036.207,056.176,926.867,040.807,040.80208,540,900
Sep 29, 20227,077.117,135.507,023.217,036.207,036.20214,141,900
Sep 28, 20227,112.417,156.987,073.477,077.037,077.03193,422,200
Sep 27, 20227,127.507,133.417,075.657,112.457,112.45227,195,500
Sep 26, 20227,178.507,178.507,039.247,127.507,127.50193,399,700
Sep 23, 20227,219.037,219.037,172.537,178.587,178.58205,509,000
Sep 22, 20227,188.197,225.557,127.467,218.917,218.91282,626,800
Sep 21, 20227,196.877,204.907,134.797,188.317,188.31246,224,300
Sep 20, 20227,195.577,252.197,186.257,196.957,196.95279,749,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement