|
 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 | | 2005-07-18 | 148,622,400 | 1,127.30 | 1,128.98 | 1,124.13 | 1,128.44 | 00:00:00 | | 2005-07-19 | 154,901,200 | 1,126.76 | 1,133.04 | 1,126.76 | 1,132.02 | 00:00:00 | | 2005-07-20 | 150,546,400 | 1,131.62 | 1,140.66 | 1,131.21 | 1,140.66 | 00:00:00 | | 2005-07-21 | 176,072,900 | 1,145.57 | 1,160.14 | 1,145.57 | 1,157.51 | 00:00:00 | | 2005-07-22 | 157,855,800 | 1,164.47 | 1,172.41 | 1,160.33 | 1,172.24 | 00:00:00 | | 2005-07-25 | 109,466,000 | 1,174.56 | 1,174.60 | 1,166.99 | 1,169.75 | 00:00:00 | | 2005-07-26 | 114,956,800 | 1,170.83 | 1,179.18 | 1,170.52 | 1,178.00 | 00:00:00 | | 2005-07-27 | 108,059,300 | 1,181.81 | 1,181.81 | 1,174.23 | 1,178.11 | 00:00:00 | | 2005-07-28 | 162,497,800 | 1,184.13 | 1,186.61 | 1,180.20 | 1,186.61 | 00:00:00 | | 2005-07-29 | 161,742,400 | 1,187.37 | 1,187.79 | 1,178.18 | 1,182.30 | 00:00:00 | | 2005-08-01 | 151,534,600 | 1,180.49 | 1,187.18 | 1,174.24 | 1,178.22 | 00:00:00 | | 2005-08-02 | 125,425,800 | 1,178.32 | 1,189.35 | 1,177.21 | 1,189.33 | 00:00:00 | | 2005-08-03 | 139,548,800 | 1,189.83 | 1,194.72 | 1,188.18 | 1,192.20 | 00:00:00 | | 2005-08-04 | 144,518,400 | 1,192.80 | 1,195.55 | 1,178.36 | 1,185.33 | 00:00:00 | | 2005-08-05 | 121,827,000 | 1,180.97 | 1,181.40 | 1,170.86 | 1,174.09 | 00:00:00 | | 2005-08-08 | 125,963,800 | 1,169.49 | 1,169.56 | 1,154.80 | 1,158.59 | 00:00:00 | | 2005-08-09 | 109,973,000 | 1,156.00 | 1,164.74 | 1,154.99 | 1,162.80 | 00:00:00 | | 2005-08-10 | 168,515,000 | 1,168.14 | 1,178.02 | 1,168.14 | 1,176.84 | 00:00:00 | | 2005-08-11 | 141,583,000 | 1,179.45 | 1,182.10 | 1,163.99 | 1,167.97 | 00:00:00 | | 2005-08-12 | 100,685,600 | 1,167.36 | 1,167.95 | 1,146.56 | 1,153.97 | 00:00:00 | | 2005-08-15 | 160,770,600 | 1,151.94 | 1,151.94 | 1,114.94 | 1,118.27 | 00:00:00 | | 2005-08-16 | 85,569,200 | 1,118.64 | 1,123.20 | 1,109.24 | 1,113.82 | 00:00:00 | | 2005-08-18 | 151,557,800 | 1,114.27 | 1,114.27 | 1,090.18 | 1,100.30 | 00:00:00 | | 2005-08-19 | 179,130,000 | 1,101.02 | 1,103.30 | 1,081.72 | 1,087.95 | 00:00:00 | | 2005-08-22 | 112,695,000 | 1,086.90 | 1,086.90 | 1,064.76 | 1,076.35 | 00:00:00 | | 2005-08-23 | 95,657,400 | 1,075.91 | 1,086.29 | 1,062.37 | 1,066.09 | 00:00:00 | | 2005-08-24 | 144,195,000 | 1,058.84 | 1,058.84 | 1,011.58 | 1,035.44 | 00:00:00 | | 2005-08-25 | 136,927,600 | 1,031.57 | 1,061.85 | 1,031.51 | 1,061.85 | 00:00:00 | | 2005-08-26 | 124,509,800 | 1,059.46 | 1,060.84 | 1,045.50 | 1,048.87 | 00:00:00 | | 2005-08-29 | 87,450,000 | 1,034.83 | 1,034.83 | 981.05 | 994.77 | 00:00:00 | | 2005-08-30 | 122,634,700 | 978.08 | 1,039.82 | 951.21 | 1,039.82 | 00:00:00 | | 2005-08-31 | 145,210,800 | 1,034.06 | 1,056.35 | 1,032.69 | 1,050.09 | 00:00:00 | | 2005-09-01 | 121,366,200 | 1,028.82 | 1,041.60 | 1,024.88 | 1,039.23 | 00:00:00 | | 2005-09-05 | 94,390,700 | 1,036.03 | 1,044.08 | 1,032.48 | 1,035.89 | 00:00:00 | | 2005-09-06 | 78,903,400 | 1,036.04 | 1,051.59 | 1,036.04 | 1,051.59 | 00:00:00 | | 2005-09-07 | 80,361,200 | 1,057.01 | 1,063.64 | 1,056.19 | 1,059.38 | 00:00:00 | | 2005-09-08 | 181,376,000 | 1,061.16 | 1,085.66 | 1,061.16 | 1,080.45 | 00:00:00 | | 2005-09-09 | 202,007,800 | 1,084.97 | 1,098.96 | 1,083.40 | 1,098.46 | 00:00:00 | | 2005-09-12 | 106,590,800 | 1,099.93 | 1,106.81 | 1,095.98 | 1,105.66 | 00:00:00 | | 2005-09-13 | 122,161,000 | 1,098.36 | 1,098.36 | 1,080.93 | 1,085.74 | 00:00:00 | | 2005-09-14 | 101,978,400 | 1,080.40 | 1,081.97 | 1,056.13 | 1,058.63 | 00:00:00 | | 2005-09-15 | 78,076,800 | 1,056.62 | 1,061.81 | 1,046.34 | 1,050.91 | 00:00:00 | | 2005-09-16 | 76,299,000 | 1,052.90 | 1,060.58 | 1,051.99 | 1,056.73 | 00:00:00 | | 2005-09-19 | 46,121,200 | 1,062.08 | 1,068.62 | 1,061.55 | 1,066.59 | 00:00:00 | | 2005-09-20 | 83,624,200 | 1,062.22 | 1,062.22 | 1,048.03 | 1,055.59 | 00:00:00 | | 2005-09-21 | 91,838,200 | 1,052.51 | 1,052.51 | 1,040.46 | 1,044.06 | 00:00:00 | | 2005-09-22 | 123,403,000 | 1,039.12 | 1,039.12 | 1,008.39 | 1,016.76 | 00:00:00 | | 2005-09-23 | 77,390,100 | 1,018.51 | 1,022.88 | 1,008.69 | 1,012.85 | 00:00:00 | | 2005-09-26 | 60,424,600 | 1,018.67 | 1,036.26 | 1,018.67 | 1,034.58 | 00:00:00 | | 2005-09-27 | 70,335,000 | 1,034.58 | 1,038.62 | 1,031.51 | 1,037.63 | 00:00:00 | | 2005-09-28 | 57,666,800 | 1,037.19 | 1,038.27 | 1,025.99 | 1,027.89 | 00:00:00 | | 2005-09-29 | 85,880,200 | 1,026.11 | 1,048.30 | 1,026.11 | 1,048.30 | 00:00:00 | | 2005-09-30 | 132,586,400 | 1,051.58 | 1,079.28 | 1,051.58 | 1,079.28 | 00:00:00 | | 2005-10-03 | 90,839,800 | 1,055.15 | 1,091.45 | 1,055.15 | 1,083.41 | 00:00:00 | | 2005-10-04 | 176,383,200 | 1,088.86 | 1,109.43 | 1,088.86 | 1,101.17 | 00:00:00 | | 2005-10-05 | 137,671,200 | 1,102.50 | 1,109.80 | 1,094.78 | 1,104.06 | 00:00:00 | | 2005-10-06 | 66,666,200 | 1,090.24 | 1,105.06 | 1,089.87 | 1,096.38 | 00:00:00 | | 2005-10-07 | 60,333,300 | 1,084.64 | 1,102.96 | 1,084.35 | 1,094.65 | 00:00:00 | | 2005-10-10 | 51,552,600 | 1,097.15 | 1,102.78 | 1,093.58 | 1,102.78 | 00:00:00 | | 2005-10-11 | 43,880,800 | 1,102.82 | 1,105.95 | 1,096.59 | 1,105.63 | 00:00:00 | | 2005-10-12 | 53,331,000 | 1,105.90 | 1,105.90 | 1,096.73 | 1,102.98 | 00:00:00 | | 2005-10-13 | 76,886,400 | 1,097.86 | 1,099.52 | 1,089.30 | 1,090.54 | 00:00:00 | | 2005-10-14 | 80,644,700 | 1,089.60 | 1,101.18 | 1,085.60 | 1,096.70 | 00:00:00 | | 2005-10-17 | 72,853,200 | 1,097.23 | 1,100.99 | 1,086.72 | 1,090.09 | 00:00:00 | | 2005-10-18 | 62,013,800 | 1,091.59 | 1,095.87 | 1,087.09 | 1,095.87 | 00:00:00 | | 2005-10-19 | 145,873,800 | 1,088.73 | 1,089.05 | 1,072.73 | 1,075.91 | 00:00:00 | | 2005-10-20 | 71,526,600 | 1,080.39 | 1,082.02 | 1,070.77 | 1,075.40 | 00:00:00 | | 2005-10-21 | 61,561,600 | 1,070.44 | 1,077.71 | 1,068.07 | 1,075.96 | 00:00:00 | | 2005-10-24 | 50,710,000 | 1,076.88 | 1,081.15 | 1,070.15 | 1,073.08 | 00:00:00 | | 2005-10-25 | 148,346,000 | 1,076.75 | 1,077.47 | 1,058.94 | 1,062.17 | 00:00:00 | | 2005-10-26 | 67,489,600 | 1,058.65 | 1,063.04 | 1,055.19 | 1,062.18 | 00:00:00 | | 2005-10-27 | 74,085,400 | 1,063.22 | 1,066.03 | 1,061.72 | 1,063.70 | 00:00:00 | | 2005-10-28 | 120,802,600 | 1,059.35 | 1,059.98 | 1,053.46 | 1,058.26 | 00:00:00 | | 2005-10-31 | 128,351,600 | 1,059.33 | 1,066.22 | 1,058.02 | 1,066.22 | 00:00:00 | | 2005-11-01 | 65,259,800 | 1,072.88 | 1,077.11 | 1,055.06 | 1,064.95 | 00:00:00 | | 2005-11-09 | 90,479,000 | 1,060.10 | 1,061.75 | 1,042.99 | 1,052.82 | 00:00:00 | | 2005-11-10 | 61,706,200 | 1,051.18 | 1,051.18 | 1,041.92 | 1,043.70 | 00:00:00 | | 2005-11-11 | 53,518,400 | 1,047.92 | 1,049.30 | 1,023.59 | 1,028.98 | 00:00:00 | | 2005-11-14 | 72,970,800 | 1,027.65 | 1,027.65 | 1,012.48 | 1,017.73 | 00:00:00 | | 2005-11-15 | 53,958,800 | 1,015.46 | 1,022.90 | 1,013.20 | 1,022.08 | 00:00:00 | | 2005-11-16 | 50,013,800 | 1,022.13 | 1,031.35 | 1,019.72 | 1,025.83 | 00:00:00 | | 2005-11-17 | 43,739,000 | 1,025.40 | 1,033.28 | 1,023.50 | 1,033.28 | 00:00:00 | | 2005-11-18 | 67,208,600 | 1,036.05 | 1,054.98 | 1,036.05 | 1,054.98 | 00:00:00 | | 2005-11-21 | 81,351,800 | 1,058.55 | 1,065.90 | 1,057.09 | 1,062.46 | 00:00:00 | | 2005-11-22 | 43,978,200 | 1,063.10 | 1,066.29 | 1,056.72 | 1,066.29 | 00:00:00 | | 2005-11-23 | 48,886,800 | 1,067.91 | 1,068.49 | 1,058.34 | 1,061.08 | 00:00:00 | | 2005-11-24 | 61,989,600 | 1,063.57 | 1,078.18 | 1,063.57 | 1,078.18 | 00:00:00 | | 2005-11-25 | 33,891,600 | 1,079.71 | 1,081.22 | 1,070.99 | 1,074.40 | 00:00:00 | | 2005-11-28 | 41,935,400 | 1,076.96 | 1,081.06 | 1,073.94 | 1,081.06 | 00:00:00 | | 2005-11-29 | 71,879,000 | 1,081.36 | 1,083.35 | 1,077.40 | 1,082.28 | 00:00:00 | | 2005-11-30 | 74,462,500 | 1,081.46 | 1,096.64 | 1,081.28 | 1,096.64 | 00:00:00 | | 2005-12-01 | 113,653,800 | 1,095.42 | 1,102.44 | 1,087.16 | 1,096.37 | 00:00:00 | | 2005-12-02 | 85,241,200 | 1,102.53 | 1,119.42 | 1,102.53 | 1,119.42 | 00:00:00 | | 2005-12-05 | 71,994,800 | 1,121.11 | 1,123.17 | 1,113.57 | 1,120.58 | 00:00:00 | | 2005-12-06 | 100,248,000 | 1,121.63 | 1,129.04 | 1,119.80 | 1,123.44 | 00:00:00 | | 2005-12-07 | 103,964,200 | 1,130.95 | 1,155.42 | 1,130.95 | 1,151.36 | 00:00:00 | | 2005-12-08 | 161,647,800 | 1,157.19 | 1,170.02 | 1,150.66 | 1,158.32 | 00:00:00 | | 2005-12-09 | 76,857,600 | 1,160.94 | 1,166.84 | 1,150.64 | 1,160.07 | 00:00:00 | | 2005-12-12 | 78,556,000 | 1,167.33 | 1,184.10 | 1,167.33 | 1,175.01 | 00:00:00 | | 2005-12-13 | 120,421,400 | 1,178.77 | 1,183.15 | 1,174.86 | 1,182.03 | 00:00:00 | | 2005-12-14 | 96,207,000 | 1,184.91 | 1,185.91 | 1,165.57 | 1,173.72 | 00:00:00 | | 2005-12-15 | 63,572,200 | 1,171.87 | 1,171.87 | 1,152.58 | 1,155.96 | 00:00:00 | | 2005-12-16 | 63,177,600 | 1,152.44 | 1,155.06 | 1,139.58 | 1,143.43 | 00:00:00 | | 2005-12-19 | 48,424,400 | 1,147.81 | 1,163.10 | 1,147.81 | 1,162.33 | 00:00:00 | | 2005-12-20 | 67,344,200 | 1,169.40 | 1,171.37 | 1,155.50 | 1,163.03 | 00:00:00 | | 2005-12-21 | 61,614,200 | 1,160.26 | 1,164.67 | 1,155.86 | 1,160.56 | 00:00:00 | | 2005-12-22 | 47,699,400 | 1,159.39 | 1,164.02 | 1,155.42 | 1,164.02 | 00:00:00 | | 2005-12-23 | 61,273,800 | 1,162.53 | 1,164.64 | 1,153.58 | 1,158.34 | 00:00:00 | | 2005-12-27 | 36,356,800 | 1,158.92 | 1,164.40 | 1,158.27 | 1,161.71 | 00:00:00 | | 2005-12-28 | 44,291,600 | 1,159.93 | 1,164.14 | 1,157.84 | 1,164.14 | 00:00:00 | | 2005-12-29 | 58,408,200 | 1,163.25 | 1,169.91 | 1,157.42 | 1,162.64 | 00:00:00 | | 2006-01-02 | 28,275,600 | 1,161.98 | 1,171.71 | 1,161.30 | 1,171.71 | 00:00:00 | | 2006-01-03 | 96,434,600 | 1,170.03 | 1,186.49 | 1,170.03 | 1,184.69 | 00:00:00 | | 2006-01-04 | 164,120,800 | 1,192.43 | 1,211.70 | 1,192.43 | 1,211.70 | 00:00:00 | | 2006-01-05 | 100,598,200 | 1,215.74 | 1,221.17 | 1,204.96 | 1,211.00 | 00:00:00 | | 2006-01-06 | 110,968,400 | 1,208.44 | 1,225.00 | 1,205.74 | 1,222.25 | 00:00:00 | | 2006-01-09 | 211,433,600 | 1,227.29 | 1,247.46 | 1,227.29 | 1,245.05 | 00:00:00 | | 2006-01-11 | 159,091,400 | 1,245.73 | 1,265.36 | 1,242.78 | 1,261.28 | 00:00:00 | | 2006-01-12 | 111,134,800 | 1,267.18 | 1,268.63 | 1,252.29 | 1,256.25 | 00:00:00 | | 2006-01-13 | 108,733,800 | 1,248.30 | 1,258.87 | 1,246.37 | 1,250.43 | 00:00:00 | | 2006-01-16 | 96,344,200 | 1,250.61 | 1,255.34 | 1,230.27 | 1,235.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
