Jakarta - Delayed Quote • IDR
IDX COMPOSITE (^JKSE)
At close: 4:00 PM GMT+7
Currency in IDR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Dec 30, 2020 | 6,052.12 | 6,055.97 | 5,962.01 | 5,979.07 | 5,979.07 | 170,039,300 |
| Dec 29, 2020 | 6,112.72 | 6,143.87 | 6,026.71 | 6,036.17 | 6,036.17 | 175,135,000 |
| Dec 28, 2020 | 6,067.00 | 6,095.01 | 5,979.90 | 6,093.55 | 6,093.55 | 180,855,700 |
| Dec 23, 2020 | 6,061.85 | 6,104.35 | 5,853.26 | 6,008.71 | 6,008.71 | 203,528,500 |
| Dec 22, 2020 | 6,146.65 | 6,174.46 | 6,010.21 | 6,023.29 | 6,023.29 | 250,085,200 |
| Dec 21, 2020 | 6,131.62 | 6,195.15 | 6,119.92 | 6,165.62 | 6,165.62 | 238,612,700 |
| Dec 18, 2020 | 6,106.25 | 6,142.86 | 6,091.40 | 6,104.32 | 6,104.32 | 257,981,400 |
| Dec 17, 2020 | 6,133.10 | 6,160.98 | 6,075.83 | 6,113.38 | 6,113.38 | 321,737,000 |
| Dec 16, 2020 | 6,046.87 | 6,123.95 | 6,046.87 | 6,118.40 | 6,118.40 | 291,042,900 |
| Dec 15, 2020 | 6,013.51 | 6,023.21 | 5,965.81 | 6,010.13 | 6,010.13 | 194,411,200 |
| Dec 14, 2020 | 5,959.27 | 6,013.95 | 5,959.27 | 6,012.52 | 6,012.52 | 226,876,100 |
| Dec 11, 2020 | 5,946.36 | 5,976.57 | 5,924.37 | 5,938.33 | 5,938.33 | 217,654,500 |
| Dec 10, 2020 | 5,977.00 | 6,004.42 | 5,911.91 | 5,933.70 | 5,933.70 | 264,587,600 |
| Dec 8, 2020 | 5,947.66 | 5,961.78 | 5,911.10 | 5,944.41 | 5,944.41 | 294,205,100 |
| Dec 7, 2020 | 5,854.30 | 5,941.35 | 5,854.30 | 5,930.76 | 5,930.76 | 226,790,300 |
| Dec 4, 2020 | 5,820.82 | 5,823.32 | 5,775.57 | 5,810.48 | 5,810.48 | 173,857,900 |
| Dec 3, 2020 | 5,833.32 | 5,853.16 | 5,797.01 | 5,822.94 | 5,822.94 | 238,397,400 |
| Dec 2, 2020 | 5,755.18 | 5,813.99 | 5,734.26 | 5,813.99 | 5,813.99 | 219,110,200 |
| Dec 1, 2020 | 5,637.89 | 5,736.32 | 5,594.28 | 5,724.74 | 5,724.74 | 209,477,700 |
| Nov 30, 2020 | 5,779.67 | 5,798.29 | 5,563.86 | 5,612.42 | 5,612.42 | 319,900,500 |
| Nov 27, 2020 | 5,773.56 | 5,795.84 | 5,745.88 | 5,783.33 | 5,783.33 | 251,434,900 |
| Nov 26, 2020 | 5,669.66 | 5,759.92 | 5,669.66 | 5,759.92 | 5,759.92 | 248,292,500 |
| Nov 25, 2020 | 5,735.14 | 5,770.66 | 5,666.76 | 5,679.25 | 5,679.25 | 325,423,300 |
| Nov 24, 2020 | 5,677.30 | 5,710.38 | 5,667.37 | 5,701.03 | 5,701.03 | 240,469,400 |
| Nov 23, 2020 | 5,583.33 | 5,652.76 | 5,583.33 | 5,652.76 | 5,652.76 | 189,943,100 |
| Nov 20, 2020 | 5,602.78 | 5,628.44 | 5,563.65 | 5,571.66 | 5,571.66 | 215,797,300 |
| Nov 19, 2020 | 5,541.42 | 5,598.52 | 5,541.31 | 5,594.06 | 5,594.06 | 166,665,200 |
| Nov 18, 2020 | 5,530.88 | 5,574.73 | 5,530.88 | 5,557.52 | 5,557.52 | 140,753,000 |
| Nov 17, 2020 | 5,516.58 | 5,562.54 | 5,515.52 | 5,529.94 | 5,529.94 | 146,811,400 |
| Nov 16, 2020 | 5,500.03 | 5,519.68 | 5,462.46 | 5,494.87 | 5,494.87 | 119,907,500 |
| Nov 13, 2020 | 5,449.10 | 5,466.56 | 5,427.63 | 5,461.06 | 5,461.06 | 113,428,800 |
| Nov 12, 2020 | 5,494.48 | 5,500.42 | 5,449.80 | 5,458.60 | 5,458.60 | 119,777,900 |
| Nov 11, 2020 | 5,475.56 | 5,520.91 | 5,471.59 | 5,509.51 | 5,509.51 | 165,238,700 |
| Nov 10, 2020 | 5,424.73 | 5,469.18 | 5,412.59 | 5,462.74 | 5,462.74 | 149,596,500 |
| Nov 9, 2020 | 5,371.97 | 5,395.71 | 5,319.42 | 5,356.00 | 5,356.00 | 121,516,500 |
| Nov 6, 2020 | 5,276.16 | 5,335.53 | 5,246.70 | 5,335.53 | 5,335.53 | 104,732,100 |
| Nov 5, 2020 | 5,161.39 | 5,260.33 | 5,161.39 | 5,260.33 | 5,260.33 | 108,832,000 |
| Nov 4, 2020 | 5,170.82 | 5,188.01 | 5,105.20 | 5,105.20 | 5,105.20 | 103,974,300 |
| Nov 3, 2020 | 5,133.98 | 5,162.35 | 5,131.95 | 5,159.45 | 5,159.45 | 101,351,100 |
| Nov 2, 2020 | 5,108.03 | 5,130.69 | 5,073.50 | 5,115.13 | 5,115.13 | 97,646,200 |
| Oct 27, 2020 | 5,133.54 | 5,155.57 | 5,110.62 | 5,128.23 | 5,128.23 | 107,122,400 |
| Oct 26, 2020 | 5,113.15 | 5,158.27 | 5,113.02 | 5,144.05 | 5,144.05 | 103,314,100 |
| Oct 23, 2020 | 5,112.79 | 5,121.02 | 5,095.51 | 5,112.19 | 5,112.19 | 95,498,300 |
| Oct 22, 2020 | 5,084.79 | 5,093.83 | 5,063.70 | 5,091.82 | 5,091.82 | 122,922,500 |
| Oct 21, 2020 | 5,116.79 | 5,131.51 | 5,083.66 | 5,096.45 | 5,096.45 | 104,786,700 |
| Oct 20, 2020 | 5,120.91 | 5,135.08 | 5,080.96 | 5,099.84 | 5,099.84 | 88,592,600 |
| Oct 19, 2020 | 5,116.76 | 5,128.65 | 5,090.78 | 5,126.33 | 5,126.33 | 111,112,200 |
| Oct 16, 2020 | 5,111.43 | 5,115.56 | 5,067.59 | 5,103.41 | 5,103.41 | 92,480,400 |
| Oct 15, 2020 | 5,172.59 | 5,182.53 | 5,105.15 | 5,105.15 | 5,105.15 | 110,523,700 |
| Oct 14, 2020 | 5,134.66 | 5,177.92 | 5,125.04 | 5,176.10 | 5,176.10 | 119,876,700 |
| Oct 13, 2020 | 5,093.42 | 5,132.96 | 5,064.17 | 5,132.57 | 5,132.57 | 110,621,000 |
| Oct 12, 2020 | 5,078.13 | 5,103.50 | 5,078.13 | 5,093.10 | 5,093.10 | 91,642,100 |
| Oct 9, 2020 | 5,036.48 | 5,057.84 | 5,029.15 | 5,053.66 | 5,053.66 | 69,016,600 |
| Oct 8, 2020 | 5,018.74 | 5,039.14 | 5,001.52 | 5,039.14 | 5,039.14 | 80,288,700 |
| Oct 7, 2020 | 4,976.57 | 5,014.61 | 4,962.09 | 5,004.33 | 5,004.33 | 92,870,700 |
| Oct 6, 2020 | 5,004.40 | 5,023.89 | 4,992.48 | 4,999.22 | 4,999.22 | 108,547,800 |
| Oct 5, 2020 | 4,947.04 | 4,962.79 | 4,915.69 | 4,958.77 | 4,958.77 | 70,868,100 |
| Oct 2, 2020 | 4,969.25 | 4,972.82 | 4,881.91 | 4,926.73 | 4,926.73 | 88,815,300 |
| Oct 1, 2020 | 4,899.64 | 4,970.09 | 4,899.00 | 4,970.09 | 4,970.09 | 96,362,100 |
| Sep 30, 2020 | 4,896.43 | 4,903.86 | 4,841.36 | 4,870.04 | 4,870.04 | 85,378,000 |
| Sep 29, 2020 | 4,929.33 | 4,950.97 | 4,859.79 | 4,879.10 | 4,879.10 | 86,481,700 |
| Sep 28, 2020 | 4,962.95 | 4,991.76 | 4,905.51 | 4,906.55 | 4,906.55 | 83,772,300 |
| Sep 25, 2020 | 4,867.96 | 4,949.30 | 4,848.02 | 4,945.79 | 4,945.79 | 88,843,900 |
| Sep 24, 2020 | 4,876.35 | 4,897.34 | 4,820.33 | 4,842.76 | 4,842.76 | 65,673,400 |
| Sep 23, 2020 | 4,946.50 | 4,984.24 | 4,873.02 | 4,917.96 | 4,917.96 | 70,609,200 |
| Sep 22, 2020 | 4,947.73 | 4,978.44 | 4,919.11 | 4,934.09 | 4,934.09 | 74,792,200 |
| Sep 21, 2020 | 5,058.99 | 5,075.82 | 4,987.75 | 4,999.36 | 4,999.36 | 106,452,100 |
| Sep 18, 2020 | 5,037.37 | 5,072.68 | 5,023.44 | 5,059.22 | 5,059.22 | 105,751,600 |
| Sep 17, 2020 | 5,058.95 | 5,099.58 | 5,013.19 | 5,038.40 | 5,038.40 | 85,305,000 |
| Sep 16, 2020 | 5,108.13 | 5,117.29 | 5,051.75 | 5,058.48 | 5,058.48 | 88,769,100 |
| Sep 15, 2020 | 5,169.25 | 5,187.28 | 5,091.29 | 5,100.87 | 5,100.87 | 113,645,500 |
| Sep 14, 2020 | 5,060.02 | 5,161.83 | 5,059.27 | 5,161.83 | 5,161.83 | 109,865,600 |
| Sep 11, 2020 | 4,804.64 | 5,016.71 | 4,754.80 | 5,016.71 | 5,016.71 | 125,812,400 |
| Sep 10, 2020 | 5,084.33 | 5,084.48 | 4,878.28 | 4,891.46 | 4,891.46 | 82,384,700 |
| Sep 9, 2020 | 5,214.03 | 5,216.02 | 5,135.81 | 5,149.38 | 5,149.38 | 101,220,300 |
| Sep 8, 2020 | 5,232.92 | 5,256.31 | 5,232.92 | 5,244.07 | 5,244.07 | 103,353,200 |
| Sep 7, 2020 | 5,235.01 | 5,245.35 | 5,195.87 | 5,230.20 | 5,230.20 | 80,111,600 |
| Sep 4, 2020 | 5,280.81 | 5,280.81 | 5,188.61 | 5,239.85 | 5,239.85 | 95,095,800 |
| Sep 3, 2020 | 5,311.97 | 5,331.17 | 5,242.17 | 5,280.81 | 5,280.81 | 136,923,000 |
| Sep 2, 2020 | 5,310.68 | 5,337.10 | 5,295.28 | 5,311.97 | 5,311.97 | 121,613,800 |
| Sep 1, 2020 | 5,238.49 | 5,310.68 | 5,219.21 | 5,310.68 | 5,310.68 | 90,465,800 |
| Aug 31, 2020 | 5,346.66 | 5,369.45 | 5,233.14 | 5,238.49 | 5,238.49 | 124,088,000 |
| Aug 28, 2020 | 5,371.47 | 5,381.95 | 5,325.60 | 5,346.66 | 5,346.66 | 107,955,900 |
| Aug 27, 2020 | 5,340.33 | 5,371.47 | 5,325.49 | 5,371.47 | 5,371.47 | 134,549,700 |
| Aug 26, 2020 | 5,338.89 | 5,351.47 | 5,324.61 | 5,340.33 | 5,340.33 | 137,729,200 |
| Aug 25, 2020 | 5,277.04 | 5,341.38 | 5,276.96 | 5,338.89 | 5,338.89 | 146,510,200 |
| Aug 24, 2020 | 5,272.81 | 5,294.15 | 5,261.41 | 5,277.04 | 5,277.04 | 138,410,800 |
| Aug 19, 2020 | 5,295.17 | 5,327.32 | 5,268.51 | 5,272.81 | 5,272.81 | 92,676,400 |
| Aug 18, 2020 | 5,247.69 | 5,316.13 | 5,244.00 | 5,295.17 | 5,295.17 | 95,642,400 |
| Aug 14, 2020 | 5,239.25 | 5,255.37 | 5,221.92 | 5,247.69 | 5,247.69 | 70,397,600 |
| Aug 13, 2020 | 5,233.45 | 5,279.35 | 5,218.41 | 5,239.25 | 5,239.25 | 84,601,700 |
| Aug 12, 2020 | 5,190.17 | 5,235.52 | 5,178.46 | 5,233.45 | 5,233.45 | 96,807,400 |
| Aug 11, 2020 | 5,157.93 | 5,201.45 | 5,157.93 | 5,190.17 | 5,190.17 | 88,400,000 |
| Aug 10, 2020 | 5,157.83 | 5,157.83 | 5,157.83 | 5,157.83 | 5,157.83 | - |
| Aug 7, 2020 | 5,178.27 | 5,187.37 | 5,119.68 | 5,143.89 | 5,143.89 | 91,282,400 |
| Aug 6, 2020 | 5,127.05 | 5,187.96 | 5,127.05 | 5,178.27 | 5,178.27 | 90,452,400 |
| Aug 5, 2020 | 5,075.00 | 5,127.05 | 5,059.09 | 5,127.05 | 5,127.05 | 84,611,300 |
| Aug 4, 2020 | 5,006.22 | 5,075.00 | 5,006.22 | 5,075.00 | 5,075.00 | 73,766,600 |
| Aug 3, 2020 | 5,149.63 | 5,157.27 | 4,928.47 | 5,006.22 | 5,006.22 | 83,815,200 |
| Jul 30, 2020 | 5,111.11 | 5,149.63 | 5,091.40 | 5,149.63 | 5,149.63 | 80,749,900 |
| Jul 29, 2020 | 5,111.11 | 5,149.63 | 5,091.40 | 5,149.63 | 5,149.63 | 80,750,000 |
| Jul 28, 2020 | 5,116.67 | 5,143.29 | 5,097.42 | 5,112.99 | 5,112.99 | 91,890,400 |
| Jul 27, 2020 | 5,082.99 | 5,116.67 | 5,080.12 | 5,116.67 | 5,116.67 | 103,523,300 |
| Jul 24, 2020 | 5,145.01 | 5,149.59 | 5,074.49 | 5,082.99 | 5,082.99 | 97,013,800 |
| Jul 23, 2020 | 5,110.22 | 5,162.98 | 5,110.22 | 5,145.01 | 5,145.01 | 98,800,000 |
| Jul 22, 2020 | 5,114.71 | 5,142.04 | 5,099.57 | 5,110.19 | 5,110.19 | 79,454,100 |
| Jul 21, 2020 | 5,051.11 | 5,135.56 | 5,047.09 | 5,114.71 | 5,114.71 | 83,156,800 |
| Jul 20, 2020 | 5,079.58 | 5,100.19 | 5,031.89 | 5,051.11 | 5,051.11 | 68,632,100 |
| Jul 17, 2020 | 5,098.37 | 5,110.43 | 5,073.56 | 5,079.58 | 5,079.58 | 61,709,100 |
| Jul 16, 2020 | 5,075.80 | 5,107.26 | 5,075.80 | 5,098.37 | 5,098.37 | 68,710,400 |
| Jul 15, 2020 | 5,079.12 | 5,116.46 | 5,069.38 | 5,075.80 | 5,075.80 | 82,580,500 |
| Jul 14, 2020 | 5,064.45 | 5,079.12 | 5,053.72 | 5,079.12 | 5,079.12 | 71,530,500 |
| Jul 13, 2020 | 5,031.26 | 5,075.10 | 5,024.93 | 5,064.45 | 5,064.45 | 65,331,900 |
| Jul 10, 2020 | 5,052.79 | 5,076.52 | 5,022.17 | 5,031.26 | 5,031.26 | 67,684,500 |
| Jul 9, 2020 | 5,076.17 | 5,111.56 | 5,041.93 | 5,052.79 | 5,052.79 | 79,794,300 |
| Jul 8, 2020 | 4,987.08 | 5,080.25 | 4,985.02 | 5,076.17 | 5,076.17 | 73,499,000 |
| Jul 7, 2020 | 4,988.87 | 5,011.71 | 4,982.33 | 4,987.08 | 4,987.08 | 72,834,600 |
| Jul 6, 2020 | 4,973.79 | 5,009.35 | 4,973.49 | 4,988.87 | 4,988.87 | 64,282,100 |
| Jul 3, 2020 | 4,966.78 | 4,997.48 | 4,964.11 | 4,973.79 | 4,973.79 | 55,723,400 |
| Jul 2, 2020 | 4,914.39 | 4,966.78 | 4,914.39 | 4,966.78 | 4,966.78 | 55,396,200 |
| Jul 1, 2020 | 4,905.39 | 4,928.61 | 4,885.60 | 4,914.39 | 4,914.39 | 43,243,400 |
| Jun 30, 2020 | 4,901.82 | 4,939.84 | 4,894.12 | 4,905.39 | 4,905.39 | 51,279,100 |
| Jun 29, 2020 | 4,904.09 | 4,909.91 | 4,862.04 | 4,901.82 | 4,901.82 | 44,174,500 |
| Jun 26, 2020 | 4,896.73 | 4,941.14 | 4,882.14 | 4,904.09 | 4,904.09 | 44,280,300 |
| Jun 25, 2020 | 4,964.73 | 4,964.73 | 4,883.71 | 4,896.73 | 4,896.73 | 50,705,900 |
| Jun 24, 2020 | 4,879.13 | 4,977.65 | 4,879.13 | 4,964.73 | 4,964.73 | 62,466,500 |
| Jun 23, 2020 | 4,918.83 | 4,938.39 | 4,879.13 | 4,879.13 | 4,879.13 | 54,884,300 |
| Jun 22, 2020 | 4,942.27 | 4,957.67 | 4,904.77 | 4,918.83 | 4,918.83 | 47,869,800 |
| Jun 19, 2020 | 4,925.25 | 4,970.07 | 4,925.25 | 4,942.27 | 4,942.27 | 57,556,700 |
| Jun 18, 2020 | 4,987.78 | 4,993.61 | 4,925.25 | 4,925.25 | 4,925.25 | 70,877,500 |
| Jun 17, 2020 | 4,986.46 | 5,018.98 | 4,968.93 | 4,987.78 | 4,987.78 | 68,366,200 |
| Jun 16, 2020 | 4,816.34 | 4,989.53 | 4,816.34 | 4,986.46 | 4,986.46 | 75,836,700 |
| Jun 15, 2020 | 4,880.36 | 4,918.06 | 4,809.62 | 4,816.34 | 4,816.34 | 64,138,400 |
| Jun 12, 2020 | 4,854.75 | 4,880.36 | 4,712.07 | 4,880.36 | 4,880.36 | 80,885,000 |
| Jun 11, 2020 | 4,920.68 | 4,931.24 | 4,812.19 | 4,854.75 | 4,854.75 | 71,655,200 |
| Jun 10, 2020 | 5,035.06 | 5,036.86 | 4,892.82 | 4,920.68 | 4,920.68 | 84,234,700 |
| Jun 9, 2020 | 5,070.56 | 5,139.41 | 5,023.77 | 5,035.06 | 5,035.06 | 115,140,600 |
| Jun 8, 2020 | 4,947.78 | 5,103.09 | 4,947.78 | 5,070.56 | 5,070.56 | 138,169,200 |
| Jun 5, 2020 | 4,916.70 | 4,948.51 | 4,851.15 | 4,947.78 | 4,947.78 | 86,864,800 |
| Jun 4, 2020 | 4,941.01 | 5,014.76 | 4,899.39 | 4,916.70 | 4,916.70 | 110,933,800 |
| Jun 3, 2020 | 4,847.51 | 4,960.07 | 4,847.51 | 4,941.01 | 4,941.01 | 101,631,500 |
| Jun 2, 2020 | 4,753.61 | 4,884.01 | 4,753.61 | 4,847.51 | 4,847.51 | 73,135,500 |
| 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 8, 2020 | 4,608.79 | 4,630.59 | 4,586.74 | 4,597.43 | 4,597.43 | 47,798,700 |
| May 6, 2020 | 4,630.13 | 4,647.52 | 4,597.75 | 4,608.79 | 4,608.79 | 45,079,300 |
| May 5, 2020 | 4,605.49 | 4,667.79 | 4,605.49 | 4,630.13 | 4,630.13 | 47,829,500 |
| May 4, 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 9, 2020 | 4,626.69 | 4,669.71 | 4,562.90 | 4,649.08 | 4,649.08 | 53,523,100 |
| Apr 8, 2020 | 4,778.64 | 4,780.21 | 4,583.90 | 4,626.69 | 4,626.69 | 45,557,700 |
| Apr 7, 2020 | 4,811.83 | 4,975.54 | 4,721.72 | 4,778.64 | 4,778.64 | 86,224,800 |
| Apr 6, 2020 | 4,623.43 | 4,811.83 | 4,623.43 | 4,811.83 | 4,811.83 | 70,452,900 |
| Apr 3, 2020 | 4,531.69 | 4,623.43 | 4,531.69 | 4,623.43 | 4,623.43 | 58,684,300 |
| Apr 2, 2020 | 4,466.04 | 4,531.69 | 4,393.67 | 4,531.69 | 4,531.69 | 46,011,500 |
| Apr 1, 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 9, 2020 | 5,364.60 | 5,364.60 | 5,133.15 | 5,136.81 | 5,136.81 | 42,737,600 |
| Mar 6, 2020 | 5,575.57 | 5,577.80 | 5,498.54 | 5,498.54 | 5,498.54 | 32,430,900 |
| Mar 5, 2020 | 5,688.78 | 5,715.94 | 5,613.72 | 5,638.13 | 5,638.13 | 40,684,000 |
| Mar 4, 2020 | 5,524.09 | 5,651.85 | 5,516.81 | 5,650.14 | 5,650.14 | 45,255,400 |
| Mar 3, 2020 | 5,431.30 | 5,545.77 | 5,431.30 | 5,518.63 | 5,518.63 | 42,974,300 |
| Mar 2, 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 | 5,974.00 | 5,975.16 | 5,946.22 | 5,954.40 | 5,954.40 | 33,700,000 |
| Feb 10, 2020 | 5,993.38 | 5,996.47 | 5,937.38 | 5,952.08 | 5,952.08 | 34,305,400 |
| Feb 7, 2020 | 5,988.06 | 6,004.81 | 5,981.64 | 5,999.61 | 5,999.61 | 35,281,700 |
| Feb 6, 2020 | 6,002.92 | 6,013.70 | 5,969.48 | 5,987.15 | 5,987.15 | 39,909,700 |
| Feb 5, 2020 | 5,955.52 | 5,978.51 | 5,924.37 | 5,978.51 | 5,978.51 | 39,786,600 |
| Feb 4, 2020 | 5,947.51 | 5,952.95 | 5,911.38 | 5,922.34 | 5,922.34 | 36,217,700 |
| Feb 3, 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 9, 2020 | 6,248.66 | 6,274.49 | 6,238.98 | 6,274.49 | 6,274.49 | 41,868,400 |
| Jan 8, 2020 | 6,248.44 | 6,250.12 | 6,218.13 | 6,225.69 | 6,225.69 | 44,622,600 |
| Jan 7, 2020 | 6,272.22 | 6,284.89 | 6,246.13 | 6,279.35 | 6,279.35 | 39,441,600 |
| Jan 6, 2020 | 6,293.50 | 6,300.44 | 6,252.63 | 6,257.40 | 6,257.40 | 41,421,300 |
| Jan 3, 2020 | 6,306.19 | 6,323.47 | 6,287.71 | 6,323.47 | 6,323.47 | 44,625,300 |
| Jan 2, 2020 | 6,313.13 | 6,317.01 | 6,263.68 | 6,283.58 | 6,283.58 | 33,043,700 |
Related Tickers
^GSPC S&P 500
5,112.22
+1.26%
^DJI Dow Jones Industrial Average
38,305.98
+0.58%
^IXIC NASDAQ Composite
15,969.41
+2.29%
^NYA NYSE COMPOSITE (DJ)
17,793.26
+0.35%
^XAX NYSE AMEX COMPOSITE INDEX
4,905.90
-0.33%
^BUK100P Cboe UK 100
813.49
+0.87%
^RUT Russell 2000
2,004.70
+1.19%
^VIX CBOE Volatility Index
15.06
-2.02%
^FTSE FTSE 100
8,139.83
+0.75%
^GDAXI DAX PERFORMANCE-INDEX
18,161.01
+1.36%
^FCHI CAC 40
8,088.24
+0.89%
^STOXX50E ESTX 50 PR.EUR
5,006.85
+1.37%
^N100 Euronext 100 Index
1,519.43
+0.96%
^BFX BEL 20
3,874.87
+0.44%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,934.76
+0.81%
^HSI HANG SENG INDEX
17,651.15
+2.12%
000001.SS SSE Composite Index
3,088.64
+1.17%
399001.SZ Shenzhen Index
9,463.91
+2.15%
^STI STI Index
3,280.10
-0.23%
^AXJO S&P/ASX 200
7,575.90
-1.39%
^AORD ALL ORDINARIES
7,837.40
-1.26%
^BSESN S&P BSE SENSEX
73,730.16
-0.82%
^KLSE FTSE Bursa Malaysia KLCI
1,575.16
+0.38%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,805.09
-1.18%
^KS11 KOSPI Composite Index
2,656.33
+1.05%
^TWII TSEC weighted index
20,120.51
+1.32%
^GSPTSE S&P/TSX Composite index
21,977.95
+0.42%
^BVSP IBOVESPA
126,525.56
+1.51%
^MXX IPC MEXICO
57,467.26
+0.67%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,948.36
-0.71%
^CASE30 EGX 30 Price Return Index
25,917.60
-3.21%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%