U.S. Markets closed

Jakarta Composite Index (^JKSE)

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
6,052.21+55.96 (+0.93%)
As of 9:44AM WIB. Market open.
Show:
Historical Prices
Frequency:
Weekly
Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Feb 24, 20205,846.155,863.125,288.375,452.705,452.70210,009,000
Feb 17, 20205,863.915,960.715,853.605,882.255,882.25171,898,000
Feb 10, 20205,993.385,996.475,843.435,866.945,866.94124,465,600
Feb 03, 20205,920.976,004.815,877.205,999.615,999.61146,237,000
Jan 27, 20206,240.826,242.185,937.025,940.055,940.05119,837,000
Jan 20, 20206,310.506,312.996,223.196,244.116,244.11211,911,000
Jan 13, 20206,287.916,348.536,255.496,291.666,291.66219,276,600
Jan 06, 20206,293.506,300.446,218.136,274.946,274.94219,567,400
Dec 30, 20196,329.136,336.926,263.686,323.476,323.47125,226,400
Dec 23, 20196,309.676,337.346,270.546,329.316,329.31114,787,000
Dec 16, 20196,197.316,287.256,197.316,284.376,284.37208,955,200
Dec 09, 20196,194.086,210.786,139.406,197.326,197.32255,842,000
Dec 02, 20196,023.616,186.876,023.016,186.876,186.87256,899,600
Nov 25, 20196,094.756,105.105,939.406,011.836,011.83289,760,700
Nov 18, 20196,126.416,167.416,086.836,100.246,100.24252,319,100
Nov 11, 20196,171.446,183.836,062.986,128.356,128.35275,233,700
Nov 04, 20196,219.136,274.296,119.426,177.996,177.99398,223,900
Oct 28, 20196,256.796,304.056,193.896,207.196,207.19739,198,500
Oct 21, 20196,207.896,348.316,178.566,252.356,252.35678,349,400
Oct 14, 20196,129.236,201.176,099.246,191.956,191.95596,499,000
Oct 07, 20196,077.746,109.125,988.876,105.806,105.80558,601,100
Sep 30, 20196,190.376,195.735,997.696,061.256,061.25541,748,600
Sep 23, 20196,240.146,247.586,086.006,196.896,196.89518,161,700
Sep 16, 20196,262.296,282.066,193.516,231.476,231.47565,108,400
Sep 09, 20196,328.286,414.486,306.746,334.846,334.84577,671,800
Sep 02, 20196,331.156,338.116,239.006,308.956,308.95585,814,100
Aug 26, 20196,193.236,329.886,149.026,328.476,328.47590,214,000
Aug 19, 20196,310.636,329.746,204.196,255.606,255.60527,028,000
Aug 12, 20196,300.676,309.106,161.676,286.666,286.66562,376,300
Aug 05, 20196,311.166,319.446,022.606,282.136,282.13562,999,400
Jul 29, 20196,336.856,404.586,283.606,340.186,340.18569,664,300
Jul 22, 20196,461.416,468.256,314.416,325.246,325.24651,236,800
Jul 15, 20196,408.316,456.546,375.626,456.546,456.54681,242,400
Jul 08, 20196,360.216,434.916,324.726,373.356,373.35599,868,300
Jul 01, 20196,381.186,395.636,334.756,373.486,373.48643,576,900
Jun 24, 20196,307.936,377.356,280.226,358.636,358.63541,228,400
Jun 17, 20196,259.546,357.466,190.526,315.446,315.44498,781,300
Jun 10, 20196,277.296,334.656,234.996,250.276,250.27453,242,000
Jun 03, 2019------
May 27, 20196,056.416,209.126,033.146,209.126,209.12360,733,300
May 20, 20195,822.476,080.195,767.406,057.356,057.35426,054,700
May 13, 20196,225.406,238.265,826.875,826.875,826.87445,120,700
May 06, 20196,254.816,310.946,149.226,209.126,209.12444,057,100
Apr 29, 20196,388.386,465.776,261.256,319.466,319.46380,671,000
Apr 22, 20196,511.096,516.246,321.666,401.086,401.08477,436,600
Apr 15, 20196,426.906,636.336,415.126,507.226,507.22316,174,400
Apr 08, 20196,480.186,487.766,390.716,405.876,405.87507,946,400
Apr 01, 20196,485.726,506.806,444.846,474.026,474.02410,867,000
Mar 25, 20196,473.866,485.966,391.526,468.756,468.75477,101,200
Mar 18, 20196,481.596,525.276,463.946,525.276,525.27575,807,000
Mar 11, 20196,418.886,489.196,337.876,461.186,461.18501,491,600
Mar 04, 20196,508.266,537.236,381.736,383.076,383.07354,888,900
Feb 25, 20196,522.316,540.956,433.246,499.886,499.88475,526,000
Feb 18, 20196,428.286,552.156,425.926,501.386,501.38510,344,500
Feb 11, 20196,523.706,535.186,374.906,389.086,389.08551,162,600
Feb 04, 20196,540.776,563.986,479.056,521.666,521.66407,533,500
Jan 28, 20196,488.906,581.736,428.476,538.646,538.64440,511,400
Jan 21, 20196,448.546,498.336,416.596,482.846,482.84524,440,100
Jan 14, 20196,351.336,457.736,302.406,448.166,448.16458,342,500
Jan 07, 20196,317.636,361.466,251.386,361.466,361.46486,994,200
Dec 31, 20186,197.876,274.546,164.836,274.546,274.54205,822,600
Dec 24, 20186,126.656,212.136,094.416,194.506,194.50188,720,800
Dec 17, 20186,163.636,176.096,014.796,163.606,163.60329,531,200
Dec 10, 20186,103.106,186.056,069.166,169.846,169.84351,930,300
Dec 03, 20186,118.066,157.306,064.836,126.366,126.36349,879,800
Nov 26, 20185,997.736,117.195,990.356,056.126,056.12385,584,100
Nov 19, 20186,028.346,036.995,908.006,006.206,006.20259,553,200
Nov 12, 20185,865.746,058.835,747.536,012.356,012.35308,483,600
Nov 05, 20185,895.245,996.845,859.095,874.155,874.15308,026,400
Oct 29, 20185,788.925,906.295,733.245,906.295,906.29309,474,200
Oct 22, 20185,841.425,869.655,623.845,784.925,784.92305,846,900
Oct 15, 20185,786.665,868.625,719.515,837.295,837.29320,886,400
Oct 08, 20185,728.705,832.935,669.725,756.495,756.49357,250,500
Oct 01, 20185,950.865,982.065,706.405,731.945,731.94376,357,000
Sep 24, 20185,958.575,976.555,850.755,976.555,976.55332,084,700
Sep 17, 20185,908.435,975.175,781.295,957.745,957.74357,317,400
Sep 10, 20185,835.385,931.285,776.025,931.285,931.28238,294,800
Sep 03, 20186,025.416,026.925,621.605,851.465,851.46282,314,500
Aug 27, 20185,993.766,086.945,940.656,018.466,018.46305,810,100
Aug 20, 20185,833.545,993.605,833.545,968.755,968.75217,052,800
Aug 13, 20186,029.476,034.565,689.945,783.805,783.80233,371,500
Aug 06, 20186,025.616,117.296,025.436,077.176,077.17306,443,800
Jul 30, 20185,998.106,055.075,910.536,007.546,007.54353,585,600
Jul 23, 20185,886.525,992.055,884.985,989.145,989.14343,423,200
Jul 16, 20185,941.915,956.805,840.945,872.785,872.78285,618,600
Jul 09, 20185,719.865,961.345,716.395,944.075,944.07280,712,800
Jul 02, 20185,828.505,832.225,557.565,694.915,694.91252,154,300
Jun 25, 20185,850.315,891.485,661.015,799.245,799.24294,962,800
Jun 18, 20185,941.795,947.785,787.685,821.815,821.81172,620,200
Jun 11, 2018------
Jun 04, 20186,004.126,116.435,987.335,993.635,993.63332,541,100
May 28, 20185,979.626,095.835,934.805,983.595,983.59235,688,600
May 21, 20185,779.246,003.245,719.485,975.745,975.74321,954,000
May 14, 20185,933.465,947.155,738.585,783.315,783.31305,828,200
May 07, 20185,814.966,023.045,716.655,956.835,956.83243,728,400
Apr 30, 20185,937.086,012.945,768.385,792.355,792.35240,492,700
Apr 23, 20186,328.656,335.455,885.345,919.245,919.24301,926,700
Apr 16, 20186,279.636,360.326,259.596,337.696,337.69364,278,100
Apr 09, 20186,179.386,380.356,178.186,270.336,270.33321,803,700
Apr 02, 20186,194.516,250.146,137.166,175.056,175.05315,208,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...