|
 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 | | 2006-01-16 | 96,344,200 | 1,250.61 | 1,255.34 | 1,230.27 | 1,235.26 | 00:00:00 | | 2006-01-17 | 125,872,400 | 1,231.18 | 1,231.74 | 1,204.73 | 1,212.87 | 00:00:00 | | 2006-01-18 | 71,977,000 | 1,191.51 | 1,210.13 | 1,183.71 | 1,193.20 | 00:00:00 | | 2006-01-19 | 80,673,400 | 1,201.61 | 1,230.06 | 1,201.61 | 1,230.06 | 00:00:00 | | 2006-01-20 | 70,943,600 | 1,235.40 | 1,238.01 | 1,216.57 | 1,222.89 | 00:00:00 | | 2006-01-23 | 127,785,800 | 1,200.38 | 1,211.18 | 1,195.21 | 1,200.13 | 00:00:00 | | 2006-01-24 | 85,581,400 | 1,208.75 | 1,212.63 | 1,205.40 | 1,207.22 | 00:00:00 | | 2006-01-25 | 81,191,900 | 1,217.89 | 1,230.12 | 1,216.94 | 1,230.12 | 00:00:00 | | 2006-01-26 | 174,317,200 | 1,232.59 | 1,233.81 | 1,219.20 | 1,226.65 | 00:00:00 | | 2006-01-27 | 122,757,000 | 1,234.09 | 1,235.48 | 1,225.23 | 1,229.71 | 00:00:00 | | 2006-01-30 | 137,026,400 | 1,231.68 | 1,235.81 | 1,227.72 | 1,232.32 | 00:00:00 | | 2006-02-01 | 93,698,200 | 1,233.96 | 1,243.66 | 1,232.95 | 1,240.69 | 00:00:00 | | 2006-02-02 | 80,274,200 | 1,244.65 | 1,247.63 | 1,239.19 | 1,243.39 | 00:00:00 | | 2006-02-03 | 82,279,600 | 1,243.32 | 1,245.97 | 1,237.83 | 1,244.13 | 00:00:00 | | 2006-02-06 | 121,515,400 | 1,243.72 | 1,247.55 | 1,240.83 | 1,245.65 | 00:00:00 | | 2006-02-07 | 151,881,800 | 1,250.26 | 1,259.96 | 1,248.20 | 1,259.36 | 00:00:00 | | 2006-02-08 | 137,761,800 | 1,253.99 | 1,253.99 | 1,235.88 | 1,238.17 | 00:00:00 | | 2006-02-09 | 85,172,600 | 1,243.94 | 1,247.68 | 1,237.13 | 1,246.64 | 00:00:00 | | 2006-02-10 | 122,559,200 | 1,246.08 | 1,255.61 | 1,245.38 | 1,253.10 | 00:00:00 | | 2006-02-13 | 91,717,200 | 1,252.92 | 1,260.10 | 1,248.82 | 1,252.40 | 00:00:00 | | 2006-02-14 | 109,971,200 | 1,248.98 | 1,248.98 | 1,226.83 | 1,230.38 | 00:00:00 | | 2006-02-15 | 110,546,400 | 1,232.61 | 1,236.94 | 1,221.01 | 1,236.94 | 00:00:00 | | 2006-02-16 | 68,286,400 | 1,238.84 | 1,241.87 | 1,234.15 | 1,237.87 | 00:00:00 | | 2006-02-17 | 83,309,600 | 1,240.11 | 1,246.05 | 1,237.52 | 1,243.47 | 00:00:00 | | 2006-02-20 | 69,547,800 | 1,244.49 | 1,250.99 | 1,241.89 | 1,247.41 | 00:00:00 | | 2006-02-21 | 122,028,600 | 1,242.43 | 1,242.43 | 1,230.54 | 1,236.09 | 00:00:00 | | 2006-02-22 | 113,570,800 | 1,230.27 | 1,233.94 | 1,224.49 | 1,231.25 | 00:00:00 | | 2006-02-23 | 69,767,000 | 1,230.92 | 1,231.01 | 1,219.09 | 1,224.16 | 00:00:00 | | 2006-02-24 | 53,875,800 | 1,222.60 | 1,225.13 | 1,212.29 | 1,216.14 | 00:00:00 | | 2006-02-27 | 83,010,400 | 1,219.34 | 1,239.99 | 1,219.34 | 1,235.42 | 00:00:00 | | 2006-02-28 | 121,647,200 | 1,239.77 | 1,240.57 | 1,229.96 | 1,230.66 | 00:00:00 | | 2006-03-01 | 110,008,800 | 1,222.81 | 1,239.94 | 1,222.21 | 1,239.27 | 00:00:00 | | 2006-03-02 | 103,815,200 | 1,245.46 | 1,250.64 | 1,240.90 | 1,249.68 | 00:00:00 | | 2006-03-03 | 94,311,600 | 1,251.29 | 1,261.27 | 1,248.65 | 1,261.27 | 00:00:00 | | 2006-03-06 | 134,753,600 | 1,259.29 | 1,263.43 | 1,256.89 | 1,262.69 | 00:00:00 | | 2006-03-07 | 138,863,200 | 1,263.13 | 1,266.08 | 1,246.13 | 1,246.25 | 00:00:00 | | 2006-03-08 | 128,922,400 | 1,238.64 | 1,239.61 | 1,222.42 | 1,233.60 | 00:00:00 | | 2006-03-09 | 156,471,600 | 1,232.99 | 1,240.12 | 1,225.94 | 1,239.58 | 00:00:00 | | 2006-03-10 | 72,600,600 | 1,240.52 | 1,249.40 | 1,240.39 | 1,247.42 | 00:00:00 | | 2006-03-13 | 106,888,100 | 1,249.80 | 1,250.31 | 1,241.90 | 1,243.66 | 00:00:00 | | 2006-03-14 | 148,458,000 | 1,242.59 | 1,245.38 | 1,240.32 | 1,245.38 | 00:00:00 | | 2006-03-15 | 69,026,800 | 1,248.31 | 1,251.04 | 1,240.45 | 1,244.44 | 00:00:00 | | 2006-03-16 | 95,083,800 | 1,250.55 | 1,276.28 | 1,250.55 | 1,273.80 | 00:00:00 | | 2006-03-17 | 125,326,200 | 1,280.73 | 1,306.24 | 1,280.73 | 1,305.18 | 00:00:00 | | 2006-03-20 | 64,661,500 | 1,308.93 | 1,334.63 | 1,308.93 | 1,330.11 | 00:00:00 | | 2006-03-21 | 44,507,100 | 1,331.23 | 1,339.82 | 1,318.50 | 1,327.14 | 00:00:00 | | 2006-03-22 | 96,725,600 | 1,320.86 | 1,320.86 | 1,299.92 | 1,302.33 | 00:00:00 | | 2006-03-23 | 169,172,000 | 1,307.53 | 1,321.95 | 1,298.86 | 1,305.62 | 00:00:00 | | 2006-03-24 | 98,085,100 | 1,314.29 | 1,319.60 | 1,307.40 | 1,311.37 | 00:00:00 | | 2006-03-27 | 74,030,200 | 1,307.53 | 1,312.48 | 1,306.19 | 1,311.95 | 00:00:00 | | 2006-03-28 | 116,375,800 | 1,313.64 | 1,327.90 | 1,313.64 | 1,325.22 | 00:00:00 | | 2006-03-29 | 109,366,800 | 1,321.62 | 1,335.78 | 1,321.60 | 1,322.97 | 00:00:00 | | 2006-03-31 | 0 | 1,322.97 | 1,322.97 | 1,322.97 | 1,322.97 | 00:00:00 | | 2006-04-03 | 114,253,600 | 1,322.47 | 1,331.70 | 1,322.30 | 1,329.31 | 00:00:00 | | 2006-04-04 | 103,359,400 | 1,329.54 | 1,333.48 | 1,323.88 | 1,326.45 | 00:00:00 | | 2006-04-05 | 149,221,200 | 1,332.97 | 1,344.97 | 1,332.97 | 1,344.60 | 00:00:00 | | 2006-04-06 | 152,975,400 | 1,347.44 | 1,356.85 | 1,346.58 | 1,355.01 | 00:00:00 | | 2006-04-07 | 124,716,100 | 1,356.08 | 1,364.62 | 1,349.79 | 1,363.30 | 00:00:00 | | 2006-04-11 | 115,676,800 | 1,366.69 | 1,367.50 | 1,357.38 | 1,360.13 | 00:00:00 | | 2006-04-12 | 118,618,200 | 1,356.37 | 1,375.74 | 1,353.97 | 1,372.39 | 00:00:00 | | 2006-04-13 | 146,140,100 | 1,376.95 | 1,383.97 | 1,376.95 | 1,382.12 | 00:00:00 | | 2006-04-17 | 143,149,600 | 1,385.26 | 1,389.84 | 1,379.27 | 1,386.79 | 00:00:00 | | 2006-04-18 | 103,313,500 | 1,387.89 | 1,417.38 | 1,387.89 | 1,417.38 | 00:00:00 | | 2006-04-19 | 144,842,400 | 1,432.05 | 1,456.33 | 1,432.05 | 1,453.23 | 00:00:00 | | 2006-04-20 | 164,550,300 | 1,455.27 | 1,490.65 | 1,455.27 | 1,464.53 | 00:00:00 | | 2006-04-21 | 130,437,400 | 1,454.48 | 1,468.17 | 1,444.53 | 1,459.29 | 00:00:00 | | 2006-04-24 | 96,442,700 | 1,453.63 | 1,459.20 | 1,436.63 | 1,442.86 | 00:00:00 | | 2006-04-25 | 104,684,000 | 1,440.38 | 1,458.78 | 1,440.38 | 1,458.78 | 00:00:00 | | 2006-04-26 | 89,817,700 | 1,460.64 | 1,485.73 | 1,460.64 | 1,481.72 | 00:00:00 | | 2006-04-27 | 96,698,800 | 1,493.16 | 1,499.99 | 1,468.81 | 1,474.61 | 00:00:00 | | 2006-04-28 | 65,126,400 | 1,463.74 | 1,469.19 | 1,447.54 | 1,464.41 | 00:00:00 | | 2006-05-01 | 130,296,600 | 1,468.29 | 1,479.00 | 1,468.22 | 1,476.45 | 00:00:00 | | 2006-05-02 | 154,386,300 | 1,489.77 | 1,495.47 | 1,470.99 | 1,475.89 | 00:00:00 | | 2006-05-03 | 201,300,600 | 1,489.54 | 1,499.07 | 1,483.49 | 1,499.07 | 00:00:00 | | 2006-05-04 | 186,744,400 | 1,501.51 | 1,501.85 | 1,479.48 | 1,484.33 | 00:00:00 | | 2006-05-05 | 143,424,000 | 1,485.71 | 1,486.05 | 1,468.87 | 1,483.06 | 00:00:00 | | 2006-05-08 | 209,328,800 | 1,492.80 | 1,507.93 | 1,488.57 | 1,507.93 | 00:00:00 | | 2006-05-09 | 138,495,400 | 1,516.17 | 1,538.25 | 1,516.17 | 1,532.62 | 00:00:00 | | 2006-05-10 | 76,618,200 | 1,538.11 | 1,542.61 | 1,524.22 | 1,539.40 | 00:00:00 | | 2006-05-11 | 108,414,600 | 1,538.14 | 1,553.49 | 1,536.91 | 1,553.06 | 00:00:00 | | 2006-05-12 | 69,464,500 | 1,530.43 | 1,541.60 | 1,521.03 | 1,525.78 | 00:00:00 | | 2006-05-15 | 52,497,800 | 1,497.03 | 1,497.03 | 1,427.05 | 1,429.54 | 00:00:00 | | 2006-05-16 | 98,898,500 | 1,427.40 | 1,437.06 | 1,339.23 | 1,427.81 | 00:00:00 | | 2006-05-17 | 110,139,900 | 1,460.01 | 1,484.12 | 1,458.55 | 1,462.16 | 00:00:00 | | 2006-05-18 | 118,247,400 | 1,386.92 | 1,416.11 | 1,375.07 | 1,400.85 | 00:00:00 | | 2006-05-19 | 150,211,700 | 1,394.92 | 1,411.74 | 1,389.58 | 1,392.99 | 00:00:00 | | 2006-05-22 | 108,505,500 | 1,395.96 | 1,397.42 | 1,304.34 | 1,309.05 | 00:00:00 | | 2006-05-23 | 60,767,500 | 1,280.32 | 1,327.50 | 1,272.26 | 1,326.26 | 00:00:00 | | 2006-05-24 | 111,033,900 | 1,339.36 | 1,339.36 | 1,311.93 | 1,323.15 | 00:00:00 | | 2006-05-29 | 160,046,000 | 1,342.37 | 1,354.43 | 1,326.80 | 1,333.88 | 00:00:00 | | 2006-05-30 | 115,716,000 | 1,335.61 | 1,370.56 | 1,335.61 | 1,366.17 | 00:00:00 | | 2006-05-31 | 147,490,200 | 1,327.86 | 1,343.62 | 1,326.21 | 1,330.00 | 00:00:00 | | 2006-06-01 | 86,604,600 | 1,340.17 | 1,346.12 | 1,311.37 | 1,321.56 | 00:00:00 | | 2006-06-02 | 84,423,800 | 1,329.66 | 1,347.69 | 1,316.15 | 1,347.69 | 00:00:00 | | 2006-06-05 | 18,544,500 | 1,350.47 | 1,359.53 | 1,342.90 | 1,349.04 | 00:00:00 | | 2006-06-06 | 184,781,400 | 1,324.52 | 1,328.17 | 1,305.67 | 1,316.94 | 00:00:00 | | 2006-06-07 | 85,747,600 | 1,303.88 | 1,303.88 | 1,282.08 | 1,287.18 | 00:00:00 | | 2006-06-08 | 137,929,600 | 1,262.38 | 1,265.71 | 1,229.95 | 1,241.33 | 00:00:00 | | 2006-06-09 | 142,699,700 | 1,252.84 | 1,274.75 | 1,243.49 | 1,274.75 | 00:00:00 | | 2006-06-12 | 53,161,200 | 1,261.40 | 1,273.11 | 1,258.57 | 1,273.11 | 00:00:00 | | 2006-06-13 | 145,860,400 | 1,246.81 | 1,256.18 | 1,232.18 | 1,236.57 | 00:00:00 | | 2006-06-14 | 104,315,400 | 1,234.65 | 1,239.29 | 1,222.28 | 1,234.20 | 00:00:00 | | 2006-06-15 | 196,905,700 | 1,255.95 | 1,259.69 | 1,236.43 | 1,241.65 | 00:00:00 | | 2006-06-16 | 141,178,200 | 1,276.52 | 1,309.53 | 1,271.55 | 1,309.53 | 00:00:00 | | 2006-06-19 | 171,105,700 | 1,295.07 | 1,300.86 | 1,286.40 | 1,295.05 | 00:00:00 | | 2006-06-20 | 168,756,000 | 1,277.73 | 1,295.11 | 1,277.02 | 1,294.97 | 00:00:00 | | 2006-06-21 | 137,333,800 | 1,297.80 | 1,301.17 | 1,287.92 | 1,293.29 | 00:00:00 | | 2006-06-22 | 71,186,800 | 1,313.68 | 1,313.68 | 1,298.46 | 1,303.45 | 00:00:00 | | 2006-06-23 | 41,696,100 | 1,285.14 | 1,290.16 | 1,283.23 | 1,290.16 | 00:00:00 | | 2006-06-26 | 48,677,300 | 1,289.06 | 1,290.17 | 1,276.43 | 1,283.85 | 00:00:00 | | 2006-06-27 | 75,568,900 | 1,286.55 | 1,292.31 | 1,281.60 | 1,285.63 | 00:00:00 | | 2006-06-28 | 51,834,900 | 1,271.30 | 1,277.76 | 1,266.31 | 1,272.05 | 00:00:00 | | 2006-06-29 | 72,286,400 | 1,276.02 | 1,279.12 | 1,271.39 | 1,274.74 | 00:00:00 | | 2006-06-30 | 44,515,100 | 1,311.19 | 1,311.62 | 1,301.70 | 1,310.26 | 00:00:00 | | 2006-07-03 | 92,350,100 | 1,310.58 | 1,327.76 | 1,308.85 | 1,327.76 | 00:00:00 | | 2006-07-04 | 89,455,200 | 1,338.29 | 1,341.37 | 1,333.01 | 1,337.87 | 00:00:00 | | 2006-07-05 | 85,298,000 | 1,334.24 | 1,345.64 | 1,333.36 | 1,338.32 | 00:00:00 | | 2006-07-06 | 111,643,900 | 1,327.67 | 1,340.02 | 1,318.16 | 1,340.02 | 00:00:00 | | 2006-07-07 | 112,193,400 | 1,347.21 | 1,350.72 | 1,340.91 | 1,347.91 | 00:00:00 | | 2006-07-10 | 162,949,400 | 1,338.61 | 1,351.29 | 1,335.72 | 1,339.83 | 00:00:00 | | 2006-07-11 | 167,807,900 | 1,339.88 | 1,349.28 | 1,339.84 | 1,343.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
