|
 Jakarta Stock Exchange - Composite Index - [Ticker: ^JKSE] |     | | Last Trade | 6,038.15 | Last Trade Time | 2017-11-01 - 20:13:00 | | Variation | +32.36 (+0.54%) | Open | 6,017.04 | | High | 6,038.99 | Low | 6,008.37 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 6,005.78 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ^JKSE quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-07-26 | 137,517,600 | 762.53 | 762.53 | 749.01 | 761.80 | 00:00:00 | | 2004-07-27 | 86,618,500 | 759.41 | 762.07 | 755.25 | 759.28 | 00:00:00 | | 2004-07-28 | 78,292,300 | 760.05 | 760.87 | 756.16 | 760.20 | 00:00:00 | | 2004-07-29 | 137,301,300 | 760.40 | 761.12 | 753.92 | 760.97 | 00:00:00 | | 2004-07-30 | 87,356,700 | 761.69 | 763.32 | 754.52 | 756.98 | 00:00:00 | | 2004-08-02 | 30,561,300 | 755.14 | 755.53 | 747.32 | 749.46 | 00:00:00 | | 2004-08-03 | 66,567,900 | 750.83 | 757.29 | 750.33 | 757.29 | 00:00:00 | | 2004-08-04 | 116,428,100 | 753.96 | 758.30 | 752.79 | 758.30 | 00:00:00 | | 2004-08-05 | 137,537,700 | 757.96 | 762.01 | 756.28 | 762.01 | 00:00:00 | | 2004-08-06 | 112,955,300 | 759.46 | 759.46 | 750.40 | 753.93 | 00:00:00 | | 2004-08-09 | 149,605,200 | 749.54 | 750.96 | 745.65 | 750.04 | 00:00:00 | | 2004-08-10 | 156,913,400 | 750.19 | 752.44 | 748.72 | 752.44 | 00:00:00 | | 2004-08-11 | 73,468,400 | 754.41 | 763.95 | 754.41 | 763.95 | 00:00:00 | | 2004-08-12 | 40,994,000 | 762.67 | 762.67 | 755.18 | 758.18 | 00:00:00 | | 2004-08-13 | 63,221,300 | 753.87 | 756.89 | 752.74 | 755.92 | 00:00:00 | | 2004-08-16 | 125,534,200 | 754.37 | 754.80 | 748.47 | 751.95 | 00:00:00 | | 2004-08-17 | 125,534,200 | 754.37 | 754.80 | 748.47 | 751.95 | 00:00:00 | | 2004-08-18 | 149,415,300 | 752.97 | 755.12 | 750.26 | 754.25 | 00:00:00 | | 2004-08-19 | 136,723,100 | 754.17 | 755.05 | 751.67 | 753.69 | 00:00:00 | | 2004-08-20 | 124,888,900 | 753.62 | 753.62 | 747.15 | 750.47 | 00:00:00 | | 2004-08-23 | 139,825,500 | 751.71 | 753.11 | 745.99 | 749.37 | 00:00:00 | | 2004-08-24 | 115,578,500 | 743.54 | 743.54 | 731.05 | 738.87 | 00:00:00 | | 2004-08-25 | 141,828,500 | 737.57 | 737.57 | 728.35 | 731.72 | 00:00:00 | | 2004-08-26 | 133,654,600 | 732.46 | 735.25 | 729.74 | 735.25 | 00:00:00 | | 2004-08-27 | 152,337,200 | 734.04 | 746.76 | 734.04 | 746.76 | 00:00:00 | | 2004-08-30 | 141,503,800 | 745.19 | 753.03 | 744.07 | 753.03 | 00:00:00 | | 2004-08-31 | 97,548,300 | 754.20 | 755.73 | 750.63 | 754.70 | 00:00:00 | | 2004-09-01 | 81,267,500 | 755.96 | 775.10 | 755.95 | 775.10 | 00:00:00 | | 2004-09-02 | 0 | 776.22 | 780.27 | 770.53 | 780.27 | 00:00:00 | | 2004-09-03 | 119,463,100 | 779.56 | 786.49 | 775.05 | 786.49 | 00:00:00 | | 2004-09-06 | 0 | 784.82 | 784.82 | 780.04 | 784.79 | 00:00:00 | | 2004-09-07 | 87,973,700 | 784.85 | 786.69 | 780.85 | 786.69 | 00:00:00 | | 2004-09-08 | 130,546,400 | 786.26 | 789.46 | 782.25 | 789.14 | 00:00:00 | | 2004-09-09 | 103,774,000 | 790.61 | 792.65 | 757.28 | 782.65 | 00:00:00 | | 2004-09-10 | 66,565,600 | 782.26 | 797.78 | 779.39 | 797.78 | 00:00:00 | | 2004-09-14 | 70,044,600 | 803.57 | 814.01 | 803.57 | 809.02 | 00:00:00 | | 2004-09-15 | 98,353,700 | 805.91 | 822.49 | 805.91 | 815.49 | 00:00:00 | | 2004-09-16 | 155,868,900 | 811.74 | 813.06 | 807.59 | 813.06 | 00:00:00 | | 2004-09-17 | 69,244,200 | 812.95 | 814.63 | 802.13 | 814.63 | 00:00:00 | | 2004-09-20 | 69,244,200 | 812.95 | 814.63 | 802.13 | 814.63 | 00:00:00 | | 2004-09-21 | 82,714,000 | 827.18 | 829.57 | 814.59 | 823.86 | 00:00:00 | | 2004-09-22 | 123,929,200 | 823.86 | 823.87 | 814.47 | 818.23 | 00:00:00 | | 2004-09-23 | 109,640,300 | 813.87 | 819.95 | 811.75 | 816.76 | 00:00:00 | | 2004-09-24 | 49,076,000 | 816.48 | 819.82 | 813.09 | 819.82 | 00:00:00 | | 2004-09-27 | 129,651,600 | 820.02 | 822.68 | 812.17 | 815.58 | 00:00:00 | | 2004-09-28 | 115,802,700 | 813.39 | 815.38 | 809.36 | 812.13 | 00:00:00 | | 2004-09-29 | 86,712,000 | 812.59 | 813.44 | 806.11 | 812.89 | 00:00:00 | | 2004-09-30 | 69,316,800 | 814.53 | 820.93 | 813.96 | 820.13 | 00:00:00 | | 2004-10-01 | 136,178,000 | 820.69 | 835.91 | 820.52 | 835.91 | 00:00:00 | | 2004-10-04 | 73,984,900 | 844.24 | 856.86 | 844.24 | 856.45 | 00:00:00 | | 2004-10-05 | 0 | 856.48 | 861.32 | 852.48 | 861.32 | 00:00:00 | | 2004-10-06 | 119,786,600 | 858.42 | 859.32 | 848.20 | 856.06 | 00:00:00 | | 2004-10-07 | 154,960,100 | 854.00 | 854.00 | 843.08 | 849.83 | 00:00:00 | | 2004-10-08 | 103,459,400 | 848.83 | 855.72 | 844.49 | 855.72 | 00:00:00 | | 2004-10-11 | 132,749,300 | 856.82 | 863.10 | 855.56 | 860.14 | 00:00:00 | | 2004-10-12 | 109,224,100 | 860.28 | 861.74 | 846.45 | 849.19 | 00:00:00 | | 2004-10-13 | 82,032,400 | 849.87 | 863.17 | 848.22 | 863.17 | 00:00:00 | | 2004-10-14 | 68,780,400 | 860.28 | 864.62 | 854.43 | 859.66 | 00:00:00 | | 2004-10-15 | 84,014,400 | 856.65 | 857.68 | 851.73 | 857.59 | 00:00:00 | | 2004-10-18 | 133,464,100 | 856.95 | 857.98 | 850.67 | 854.39 | 00:00:00 | | 2004-10-19 | 97,805,700 | 856.53 | 859.42 | 850.37 | 853.39 | 00:00:00 | | 2004-10-20 | 154,645,800 | 852.64 | 852.64 | 834.53 | 840.79 | 00:00:00 | | 2004-10-21 | 133,301,100 | 841.45 | 841.54 | 824.60 | 834.17 | 00:00:00 | | 2004-10-22 | 118,269,500 | 835.21 | 850.77 | 832.82 | 850.77 | 00:00:00 | | 2004-10-25 | 100,716,900 | 846.50 | 848.26 | 840.30 | 846.64 | 00:00:00 | | 2004-10-26 | 183,367,900 | 844.79 | 845.77 | 837.08 | 841.35 | 00:00:00 | | 2004-10-27 | 73,341,500 | 844.47 | 849.84 | 844.40 | 849.18 | 00:00:00 | | 2004-10-28 | 79,214,300 | 854.61 | 862.12 | 851.24 | 862.12 | 00:00:00 | | 2004-10-29 | 55,900,100 | 859.29 | 861.68 | 856.07 | 860.49 | 00:00:00 | | 2004-11-01 | 98,255,200 | 860.65 | 863.59 | 857.57 | 863.59 | 00:00:00 | | 2004-11-02 | 77,859,100 | 863.56 | 883.83 | 863.56 | 881.40 | 00:00:00 | | 2004-11-03 | 127,697,400 | 883.60 | 891.36 | 879.29 | 890.36 | 00:00:00 | | 2004-11-04 | 116,244,400 | 891.93 | 893.19 | 881.63 | 888.34 | 00:00:00 | | 2004-11-05 | 74,532,700 | 894.46 | 895.10 | 884.57 | 893.64 | 00:00:00 | | 2004-11-08 | 153,299,600 | 886.67 | 888.74 | 881.37 | 888.74 | 00:00:00 | | 2004-11-09 | 175,755,800 | 890.49 | 901.38 | 889.68 | 901.38 | 00:00:00 | | 2004-11-10 | 175,376,200 | 902.23 | 918.71 | 902.23 | 918.71 | 00:00:00 | | 2004-11-11 | 213,278,300 | 919.24 | 926.10 | 916.91 | 925.18 | 00:00:00 | | 2004-11-12 | 152,893,700 | 928.91 | 937.88 | 927.42 | 934.03 | 00:00:00 | | 2004-11-19 | 52,893,700 | 928.91 | 937.88 | 927.42 | 934.03 | 00:00:00 | | 2004-11-22 | 103,098,000 | 936.32 | 941.74 | 935.57 | 939.99 | 00:00:00 | | 2004-11-23 | 105,089,200 | 940.06 | 959.02 | 940.06 | 959.02 | 00:00:00 | | 2004-11-24 | 66,430,800 | 961.55 | 968.94 | 952.93 | 961.32 | 00:00:00 | | 2004-11-25 | 65,235,900 | 958.88 | 958.88 | 947.02 | 955.68 | 00:00:00 | | 2004-11-26 | 72,169,200 | 954.94 | 965.22 | 954.94 | 965.22 | 00:00:00 | | 2004-11-29 | 77,808,600 | 966.18 | 966.85 | 960.36 | 964.09 | 00:00:00 | | 2004-11-30 | 72,739,400 | 964.65 | 977.77 | 964.65 | 977.77 | 00:00:00 | | 2004-12-01 | 87,872,200 | 977.83 | 986.20 | 974.31 | 986.20 | 00:00:00 | | 2004-12-02 | 110,897,900 | 996.40 | 1,003.50 | 990.13 | 997.70 | 00:00:00 | | 2004-12-03 | 96,076,000 | 1,000.17 | 1,000.34 | 977.77 | 981.41 | 00:00:00 | | 2004-12-06 | 127,024,200 | 981.38 | 983.37 | 974.39 | 983.20 | 00:00:00 | | 2004-12-07 | 124,543,400 | 983.99 | 987.79 | 975.28 | 986.41 | 00:00:00 | | 2004-12-08 | 117,827,600 | 981.98 | 989.10 | 973.35 | 979.22 | 00:00:00 | | 2004-12-09 | 61,256,100 | 974.69 | 974.69 | 955.71 | 963.80 | 00:00:00 | | 2004-12-10 | 83,977,200 | 951.74 | 951.74 | 933.13 | 945.23 | 00:00:00 | | 2004-12-13 | 10,941,300 | 944.09 | 946.21 | 929.77 | 935.78 | 00:00:00 | | 2004-12-14 | 132,369,200 | 935.79 | 936.74 | 910.99 | 922.07 | 00:00:00 | | 2004-12-15 | 50,383,300 | 921.90 | 939.15 | 920.72 | 939.15 | 00:00:00 | | 2004-12-16 | 123,510,800 | 941.27 | 957.17 | 941.27 | 957.17 | 00:00:00 | | 2004-12-17 | 137,669,500 | 959.55 | 973.35 | 959.55 | 973.35 | 00:00:00 | | 2004-12-20 | 46,657,500 | 971.38 | 971.38 | 960.77 | 966.81 | 00:00:00 | | 2004-12-21 | 118,133,900 | 965.57 | 976.32 | 962.08 | 976.32 | 00:00:00 | | 2004-12-22 | 57,470,600 | 980.97 | 985.38 | 980.80 | 985.18 | 00:00:00 | | 2004-12-23 | 91,218,100 | 986.50 | 987.17 | 981.01 | 986.51 | 00:00:00 | | 2004-12-27 | 98,396,000 | 985.25 | 997.52 | 984.70 | 997.52 | 00:00:00 | | 2004-12-28 | 83,995,300 | 998.67 | 1,003.92 | 992.14 | 1,003.92 | 00:00:00 | | 2004-12-29 | 40,716,400 | 1,006.28 | 1,007.49 | 996.65 | 1,004.43 | 00:00:00 | | 2004-12-30 | 78,400,200 | 1,001.86 | 1,003.51 | 995.19 | 1,000.23 | 00:00:00 | | 2005-01-03 | 45,843,700 | 1,000.55 | 1,002.37 | 994.53 | 1,000.88 | 00:00:00 | | 2005-01-04 | 65,040,000 | 1,002.27 | 1,019.07 | 1,002.27 | 1,018.54 | 00:00:00 | | 2005-01-05 | 27,127,200 | 1,016.41 | 1,025.38 | 1,013.37 | 1,015.43 | 00:00:00 | | 2005-01-06 | 109,009,200 | 1,014.87 | 1,029.89 | 1,014.87 | 1,029.89 | 00:00:00 | | 2005-01-07 | 134,790,000 | 1,034.30 | 1,038.82 | 1,028.34 | 1,032.53 | 00:00:00 | | 2005-01-10 | 101,115,600 | 1,028.27 | 1,028.27 | 1,010.37 | 1,015.48 | 00:00:00 | | 2005-01-11 | 126,261,100 | 1,013.39 | 1,013.89 | 1,005.20 | 1,011.67 | 00:00:00 | | 2005-01-12 | 132,603,400 | 1,008.76 | 1,012.42 | 1,004.78 | 1,008.58 | 00:00:00 | | 2005-01-13 | 123,528,500 | 1,010.12 | 1,022.28 | 1,010.12 | 1,021.67 | 00:00:00 | | 2005-01-14 | 143,672,700 | 1,021.02 | 1,027.33 | 1,017.89 | 1,021.34 | 00:00:00 | | 2005-01-17 | 73,463,900 | 1,024.14 | 1,029.65 | 1,022.67 | 1,024.89 | 00:00:00 | | 2005-01-18 | 108,097,700 | 1,025.12 | 1,025.83 | 1,012.94 | 1,017.73 | 00:00:00 | | 2005-01-19 | 68,531,800 | 1,019.50 | 1,028.19 | 1,019.50 | 1,027.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
