|
 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 | | 2005-01-19 | 68,531,800 | 1,019.50 | 1,028.19 | 1,019.50 | 1,027.81 | 00:00:00 | | 2005-01-20 | 98,863,900 | 1,030.03 | 1,037.01 | 1,027.32 | 1,035.75 | 00:00:00 | | 2005-01-24 | 113,039,000 | 1,033.23 | 1,033.59 | 1,026.97 | 1,030.72 | 00:00:00 | | 2005-01-25 | 100,256,800 | 1,029.15 | 1,032.48 | 1,023.16 | 1,026.89 | 00:00:00 | | 2005-01-26 | 82,975,600 | 1,028.99 | 1,037.51 | 1,028.99 | 1,037.51 | 00:00:00 | | 2005-01-27 | 69,551,400 | 1,037.09 | 1,048.46 | 1,037.09 | 1,044.99 | 00:00:00 | | 2005-01-28 | 73,758,100 | 1,046.36 | 1,049.13 | 1,042.05 | 1,046.48 | 00:00:00 | | 2005-01-31 | 69,931,400 | 1,045.45 | 1,045.45 | 1,040.45 | 1,045.44 | 00:00:00 | | 2005-02-01 | 72,240,900 | 1,046.10 | 1,049.96 | 1,045.12 | 1,047.53 | 00:00:00 | | 2005-02-02 | 100,235,000 | 1,048.54 | 1,058.77 | 1,048.54 | 1,052.82 | 00:00:00 | | 2005-02-03 | 42,661,200 | 1,055.29 | 1,055.29 | 1,037.07 | 1,049.33 | 00:00:00 | | 2005-02-04 | 97,754,300 | 1,046.37 | 1,052.86 | 1,043.59 | 1,048.39 | 00:00:00 | | 2005-02-07 | 87,186,000 | 1,050.02 | 1,051.40 | 1,037.83 | 1,041.63 | 00:00:00 | | 2005-02-08 | 127,073,200 | 1,040.08 | 1,041.14 | 1,034.15 | 1,036.60 | 00:00:00 | | 2005-02-11 | 64,478,600 | 1,037.40 | 1,045.87 | 1,037.40 | 1,045.87 | 00:00:00 | | 2005-02-14 | 128,465,600 | 1,049.32 | 1,054.82 | 1,049.11 | 1,050.73 | 00:00:00 | | 2005-02-15 | 102,086,700 | 1,052.50 | 1,067.65 | 1,051.92 | 1,067.20 | 00:00:00 | | 2005-02-16 | 101,344,600 | 1,067.73 | 1,073.44 | 1,067.73 | 1,073.44 | 00:00:00 | | 2005-02-17 | 134,878,800 | 1,075.50 | 1,087.86 | 1,075.50 | 1,082.98 | 00:00:00 | | 2005-02-18 | 61,210,200 | 1,082.33 | 1,092.49 | 1,079.69 | 1,092.49 | 00:00:00 | | 2005-02-21 | 47,849,400 | 1,093.92 | 1,097.70 | 1,087.84 | 1,093.78 | 00:00:00 | | 2005-02-22 | 35,132,200 | 1,094.37 | 1,100.36 | 1,092.26 | 1,099.91 | 00:00:00 | | 2005-02-23 | 50,172,300 | 1,094.87 | 1,108.92 | 1,092.43 | 1,102.93 | 00:00:00 | | 2005-02-24 | 62,940,600 | 1,104.42 | 1,109.48 | 1,096.42 | 1,102.02 | 00:00:00 | | 2005-02-25 | 38,656,700 | 1,103.61 | 1,105.18 | 1,081.07 | 1,083.38 | 00:00:00 | | 2005-02-28 | 122,769,600 | 1,081.98 | 1,081.98 | 1,066.43 | 1,073.83 | 00:00:00 | | 2005-03-01 | 189,854,800 | 1,074.25 | 1,096.98 | 1,074.25 | 1,093.28 | 00:00:00 | | 2005-03-02 | 86,922,500 | 1,093.83 | 1,094.29 | 1,079.73 | 1,082.75 | 00:00:00 | | 2005-03-03 | 129,967,300 | 1,082.91 | 1,096.49 | 1,082.91 | 1,094.60 | 00:00:00 | | 2005-03-04 | 117,028,800 | 1,095.88 | 1,106.26 | 1,095.58 | 1,103.01 | 00:00:00 | | 2005-03-07 | 167,561,400 | 1,105.08 | 1,106.98 | 1,099.78 | 1,105.30 | 00:00:00 | | 2005-03-08 | 92,760,300 | 1,105.31 | 1,117.30 | 1,104.57 | 1,114.21 | 00:00:00 | | 2005-03-09 | 85,615,700 | 1,115.27 | 1,116.81 | 1,111.02 | 1,116.81 | 00:00:00 | | 2005-03-10 | 141,693,100 | 1,111.93 | 1,112.13 | 1,103.61 | 1,108.05 | 00:00:00 | | 2005-03-14 | 121,182,500 | 1,118.03 | 1,124.84 | 1,104.68 | 1,123.48 | 00:00:00 | | 2005-03-15 | 149,844,400 | 1,123.86 | 1,125.94 | 1,112.10 | 1,119.00 | 00:00:00 | | 2005-03-16 | 136,190,300 | 1,124.65 | 1,138.45 | 1,124.18 | 1,138.23 | 00:00:00 | | 2005-03-17 | 126,892,300 | 1,137.75 | 1,139.60 | 1,127.90 | 1,134.59 | 00:00:00 | | 2005-03-18 | 185,823,500 | 1,135.71 | 1,147.87 | 1,135.71 | 1,147.87 | 00:00:00 | | 2005-03-21 | 117,159,400 | 1,150.25 | 1,155.68 | 1,147.27 | 1,151.56 | 00:00:00 | | 2005-03-22 | 173,735,000 | 1,154.72 | 1,156.96 | 1,138.85 | 1,152.60 | 00:00:00 | | 2005-03-23 | 159,036,900 | 1,148.32 | 1,148.32 | 1,139.16 | 1,142.15 | 00:00:00 | | 2005-03-24 | 155,543,200 | 1,137.65 | 1,137.65 | 1,109.48 | 1,114.55 | 00:00:00 | | 2005-03-28 | 188,634,400 | 1,111.49 | 1,120.22 | 1,096.63 | 1,100.24 | 00:00:00 | | 2005-03-29 | 193,286,000 | 1,093.12 | 1,093.12 | 1,056.55 | 1,070.30 | 00:00:00 | | 2005-03-30 | 162,977,200 | 1,061.87 | 1,085.93 | 1,057.94 | 1,065.13 | 00:00:00 | | 2005-03-31 | 207,202,500 | 1,076.58 | 1,080.17 | 1,067.44 | 1,080.17 | 00:00:00 | | 2005-04-01 | 147,675,500 | 1,081.52 | 1,095.84 | 1,081.52 | 1,095.07 | 00:00:00 | | 2005-04-04 | 82,781,200 | 1,096.89 | 1,100.20 | 1,092.36 | 1,100.20 | 00:00:00 | | 2005-04-05 | 122,768,000 | 1,101.31 | 1,103.53 | 1,089.64 | 1,096.53 | 00:00:00 | | 2005-04-06 | 99,038,500 | 1,097.02 | 1,103.29 | 1,095.85 | 1,103.29 | 00:00:00 | | 2005-04-07 | 153,136,600 | 1,105.14 | 1,112.33 | 1,104.27 | 1,111.62 | 00:00:00 | | 2005-04-08 | 152,409,500 | 1,113.49 | 1,114.26 | 1,107.35 | 1,111.23 | 00:00:00 | | 2005-04-11 | 198,660,900 | 1,109.40 | 1,109.62 | 1,098.66 | 1,105.98 | 00:00:00 | | 2005-04-12 | 119,030,200 | 1,104.90 | 1,110.88 | 1,100.13 | 1,110.88 | 00:00:00 | | 2005-04-13 | 162,518,800 | 1,112.20 | 1,121.46 | 1,110.63 | 1,116.67 | 00:00:00 | | 2005-04-14 | 99,592,600 | 1,115.94 | 1,115.94 | 1,104.32 | 1,108.44 | 00:00:00 | | 2005-04-15 | 98,355,300 | 1,102.47 | 1,102.47 | 1,093.93 | 1,096.52 | 00:00:00 | | 2005-04-18 | 155,385,400 | 1,085.14 | 1,085.14 | 1,056.62 | 1,060.19 | 00:00:00 | | 2005-04-19 | 120,611,800 | 1,064.62 | 1,067.50 | 1,054.40 | 1,062.69 | 00:00:00 | | 2005-04-20 | 75,888,000 | 1,067.39 | 1,070.95 | 1,065.25 | 1,070.95 | 00:00:00 | | 2005-04-21 | 133,806,100 | 1,060.57 | 1,060.57 | 1,040.97 | 1,047.80 | 00:00:00 | | 2005-04-25 | 122,646,800 | 1,047.21 | 1,047.21 | 1,011.38 | 1,019.88 | 00:00:00 | | 2005-04-26 | 148,578,800 | 1,024.07 | 1,031.77 | 1,012.21 | 1,031.77 | 00:00:00 | | 2005-04-27 | 115,182,000 | 1,034.80 | 1,038.39 | 1,029.47 | 1,032.22 | 00:00:00 | | 2005-04-28 | 155,319,200 | 1,032.09 | 1,040.13 | 1,031.95 | 1,038.36 | 00:00:00 | | 2005-04-29 | 86,464,800 | 1,031.00 | 1,031.00 | 1,022.02 | 1,029.61 | 00:00:00 | | 2005-05-02 | 64,812,200 | 1,031.10 | 1,032.93 | 1,022.75 | 1,026.52 | 00:00:00 | | 2005-05-03 | 80,315,600 | 1,021.93 | 1,033.50 | 1,021.40 | 1,033.50 | 00:00:00 | | 2005-05-04 | 106,282,000 | 1,037.32 | 1,051.41 | 1,037.01 | 1,049.58 | 00:00:00 | | 2005-05-06 | 112,890,800 | 1,053.63 | 1,069.68 | 1,053.63 | 1,068.28 | 00:00:00 | | 2005-05-09 | 113,772,600 | 1,066.94 | 1,080.21 | 1,066.94 | 1,080.21 | 00:00:00 | | 2005-05-10 | 107,347,800 | 1,080.36 | 1,080.95 | 1,067.31 | 1,071.16 | 00:00:00 | | 2005-05-11 | 101,180,800 | 1,062.08 | 1,062.08 | 1,054.82 | 1,057.08 | 00:00:00 | | 2005-05-12 | 106,599,400 | 1,057.12 | 1,064.60 | 1,056.93 | 1,063.83 | 00:00:00 | | 2005-05-13 | 101,661,000 | 1,059.01 | 1,064.32 | 1,055.98 | 1,059.27 | 00:00:00 | | 2005-05-16 | 73,797,700 | 1,058.05 | 1,058.46 | 1,046.53 | 1,048.79 | 00:00:00 | | 2005-05-17 | 89,433,800 | 1,051.90 | 1,053.58 | 1,034.97 | 1,045.77 | 00:00:00 | | 2005-05-18 | 72,699,400 | 1,048.06 | 1,049.03 | 1,038.21 | 1,040.26 | 00:00:00 | | 2005-05-19 | 63,256,200 | 1,045.58 | 1,049.05 | 1,040.93 | 1,045.46 | 00:00:00 | | 2005-05-20 | 60,566,200 | 1,045.89 | 1,048.11 | 1,043.03 | 1,048.11 | 00:00:00 | | 2005-05-23 | 73,563,000 | 1,045.47 | 1,045.47 | 1,039.75 | 1,045.15 | 00:00:00 | | 2005-05-25 | 88,218,600 | 1,044.51 | 1,049.06 | 1,042.97 | 1,049.06 | 00:00:00 | | 2005-05-26 | 64,386,400 | 1,043.65 | 1,054.36 | 1,041.11 | 1,054.36 | 00:00:00 | | 2005-05-27 | 103,755,600 | 1,058.38 | 1,061.49 | 1,054.26 | 1,061.49 | 00:00:00 | | 2005-05-30 | 78,143,400 | 1,056.19 | 1,062.96 | 1,054.11 | 1,062.96 | 00:00:00 | | 2005-05-31 | 76,915,800 | 1,060.43 | 1,088.21 | 1,060.43 | 1,088.17 | 00:00:00 | | 2005-06-01 | 76,252,600 | 1,087.56 | 1,087.82 | 1,079.14 | 1,082.94 | 00:00:00 | | 2005-06-02 | 96,382,200 | 1,083.31 | 1,093.53 | 1,083.31 | 1,091.46 | 00:00:00 | | 2005-06-03 | 97,468,000 | 1,091.05 | 1,095.93 | 1,087.49 | 1,092.50 | 00:00:00 | | 2005-06-06 | 149,104,600 | 1,088.93 | 1,096.83 | 1,087.22 | 1,096.83 | 00:00:00 | | 2005-06-07 | 136,715,400 | 1,096.61 | 1,099.51 | 1,086.58 | 1,092.81 | 00:00:00 | | 2005-06-08 | 108,349,600 | 1,088.95 | 1,095.51 | 1,085.42 | 1,095.51 | 00:00:00 | | 2005-06-09 | 63,008,000 | 1,093.83 | 1,095.01 | 1,089.85 | 1,094.19 | 00:00:00 | | 2005-06-10 | 87,074,000 | 1,092.65 | 1,096.93 | 1,089.69 | 1,096.93 | 00:00:00 | | 2005-06-13 | 55,405,000 | 1,098.77 | 1,101.43 | 1,096.20 | 1,100.88 | 00:00:00 | | 2005-06-14 | 82,494,800 | 1,098.22 | 1,105.93 | 1,097.97 | 1,105.89 | 00:00:00 | | 2005-06-15 | 172,967,200 | 1,106.62 | 1,123.25 | 1,106.62 | 1,119.58 | 00:00:00 | | 2005-06-16 | 118,403,600 | 1,122.27 | 1,131.86 | 1,116.83 | 1,125.76 | 00:00:00 | | 2005-06-17 | 135,434,600 | 1,124.94 | 1,141.82 | 1,124.94 | 1,141.82 | 00:00:00 | | 2005-06-20 | 114,050,200 | 1,143.85 | 1,148.80 | 1,134.31 | 1,147.71 | 00:00:00 | | 2005-06-21 | 139,492,600 | 1,142.94 | 1,142.94 | 1,129.33 | 1,133.33 | 00:00:00 | | 2005-06-22 | 136,273,000 | 1,127.79 | 1,135.27 | 1,121.82 | 1,134.69 | 00:00:00 | | 2005-06-23 | 87,096,600 | 1,133.86 | 1,146.60 | 1,133.41 | 1,137.42 | 00:00:00 | | 2005-06-24 | 88,082,000 | 1,127.42 | 1,135.67 | 1,127.42 | 1,135.67 | 00:00:00 | | 2005-06-27 | 74,618,000 | 1,129.61 | 1,130.50 | 1,116.26 | 1,119.90 | 00:00:00 | | 2005-06-28 | 82,394,300 | 1,118.03 | 1,128.07 | 1,116.34 | 1,127.82 | 00:00:00 | | 2005-06-29 | 62,131,800 | 1,129.05 | 1,130.46 | 1,123.60 | 1,126.86 | 00:00:00 | | 2005-06-30 | 71,292,600 | 1,130.49 | 1,130.49 | 1,122.25 | 1,122.38 | 00:00:00 | | 2005-07-01 | 71,247,200 | 1,124.30 | 1,138.99 | 1,123.65 | 1,138.99 | 00:00:00 | | 2005-07-04 | 62,518,000 | 1,137.30 | 1,140.09 | 1,129.09 | 1,138.88 | 00:00:00 | | 2005-07-05 | 103,461,000 | 1,139.96 | 1,142.29 | 1,128.51 | 1,131.17 | 00:00:00 | | 2005-07-06 | 85,395,200 | 1,131.40 | 1,131.40 | 1,114.72 | 1,117.81 | 00:00:00 | | 2005-07-07 | 118,677,900 | 1,112.76 | 1,112.76 | 1,101.99 | 1,108.40 | 00:00:00 | | 2005-07-08 | 91,405,600 | 1,103.29 | 1,113.03 | 1,103.29 | 1,110.56 | 00:00:00 | | 2005-07-11 | 148,731,400 | 1,112.88 | 1,123.46 | 1,112.50 | 1,123.46 | 00:00:00 | | 2005-07-12 | 189,345,400 | 1,125.36 | 1,131.76 | 1,125.36 | 1,129.11 | 00:00:00 | | 2005-07-13 | 122,127,400 | 1,128.78 | 1,132.79 | 1,127.37 | 1,132.79 | 00:00:00 | | 2005-07-14 | 170,766,200 | 1,132.82 | 1,139.15 | 1,132.82 | 1,136.57 | 00:00:00 | | 2005-07-15 | 119,497,800 | 1,142.16 | 1,142.83 | 1,127.09 | 1,131.46 | 00:00:00 | | 2005-07-18 | 148,622,400 | 1,127.30 | 1,128.98 | 1,124.13 | 1,128.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
