|
 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 | | 2006-07-11 | 167,807,900 | 1,339.88 | 1,349.28 | 1,339.84 | 1,343.94 | 00:00:00 | | 2006-07-12 | 150,115,100 | 1,348.16 | 1,355.19 | 1,341.52 | 1,345.87 | 00:00:00 | | 2006-07-13 | 113,997,400 | 1,343.40 | 1,349.87 | 1,330.01 | 1,334.03 | 00:00:00 | | 2006-07-14 | 171,774,200 | 1,303.72 | 1,317.02 | 1,298.16 | 1,303.58 | 00:00:00 | | 2006-07-17 | 172,770,100 | 1,290.44 | 1,292.19 | 1,279.67 | 1,283.95 | 00:00:00 | | 2006-07-18 | 188,577,800 | 1,288.77 | 1,294.16 | 1,281.67 | 1,286.05 | 00:00:00 | | 2006-07-19 | 159,869,900 | 1,293.80 | 1,294.57 | 1,277.60 | 1,280.50 | 00:00:00 | | 2006-07-20 | 184,541,400 | 1,307.29 | 1,315.59 | 1,300.72 | 1,315.59 | 00:00:00 | | 2006-07-21 | 164,903,600 | 1,302.71 | 1,314.91 | 1,302.71 | 1,314.58 | 00:00:00 | | 2006-07-24 | 145,537,700 | 1,303.43 | 1,303.43 | 1,295.44 | 1,303.15 | 00:00:00 | | 2006-07-25 | 191,748,900 | 1,315.31 | 1,316.81 | 1,302.49 | 1,307.78 | 00:00:00 | | 2006-07-26 | 168,764,300 | 1,308.42 | 1,316.01 | 1,307.28 | 1,312.83 | 00:00:00 | | 2006-07-27 | 209,655,800 | 1,317.53 | 1,335.01 | 1,314.22 | 1,330.59 | 00:00:00 | | 2006-07-28 | 173,480,000 | 1,334.83 | 1,337.41 | 1,332.43 | 1,337.41 | 00:00:00 | | 2006-07-31 | 182,679,300 | 1,351.69 | 1,351.69 | 1,342.68 | 1,351.65 | 00:00:00 | | 2006-08-01 | 216,091,600 | 1,352.74 | 1,372.21 | 1,351.01 | 1,371.69 | 00:00:00 | | 2006-08-02 | 240,916,000 | 1,368.57 | 1,394.36 | 1,368.57 | 1,394.36 | 00:00:00 | | 2006-08-03 | 250,866,500 | 1,400.27 | 1,400.74 | 1,376.44 | 1,379.71 | 00:00:00 | | 2006-08-04 | 209,972,100 | 1,381.30 | 1,391.11 | 1,381.30 | 1,389.35 | 00:00:00 | | 2006-08-07 | 125,290,700 | 1,392.53 | 1,408.39 | 1,392.53 | 1,403.49 | 00:00:00 | | 2006-08-08 | 112,371,200 | 1,407.15 | 1,409.70 | 1,393.34 | 1,396.08 | 00:00:00 | | 2006-08-09 | 117,964,400 | 1,393.75 | 1,413.79 | 1,392.10 | 1,413.10 | 00:00:00 | | 2006-08-10 | 140,328,300 | 1,410.94 | 1,419.22 | 1,384.00 | 1,384.86 | 00:00:00 | | 2006-08-11 | 166,186,200 | 1,396.99 | 1,405.59 | 1,396.99 | 1,402.19 | 00:00:00 | | 2006-08-14 | 176,418,000 | 1,407.22 | 1,415.22 | 1,399.59 | 1,415.22 | 00:00:00 | | 2006-08-15 | 109,364,600 | 1,415.80 | 1,424.24 | 1,415.57 | 1,424.24 | 00:00:00 | | 2006-08-16 | 147,794,100 | 1,437.73 | 1,441.96 | 1,429.23 | 1,437.77 | 00:00:00 | | 2006-08-22 | 91,273,800 | 1,438.29 | 1,441.46 | 1,425.19 | 1,435.03 | 00:00:00 | | 2006-08-23 | 132,004,000 | 1,430.56 | 1,438.63 | 1,430.28 | 1,438.63 | 00:00:00 | | 2006-08-24 | 151,324,300 | 1,427.06 | 1,436.61 | 1,424.90 | 1,429.48 | 00:00:00 | | 2006-08-25 | 104,482,300 | 1,431.53 | 1,432.06 | 1,410.80 | 1,416.93 | 00:00:00 | | 2006-08-28 | 140,591,000 | 1,418.44 | 1,429.57 | 1,414.87 | 1,418.00 | 00:00:00 | | 2006-08-29 | 112,073,400 | 1,424.97 | 1,432.93 | 1,418.76 | 1,432.93 | 00:00:00 | | 2006-08-30 | 145,777,500 | 1,435.55 | 1,436.94 | 1,420.70 | 1,425.22 | 00:00:00 | | 2006-08-31 | 125,676,400 | 1,431.90 | 1,432.97 | 1,424.21 | 1,431.26 | 00:00:00 | | 2006-09-01 | 97,110,400 | 1,431.54 | 1,444.49 | 1,431.54 | 1,444.49 | 00:00:00 | | 2006-09-04 | 131,142,200 | 1,455.43 | 1,469.56 | 1,449.70 | 1,469.56 | 00:00:00 | | 2006-09-05 | 139,367,500 | 1,473.02 | 1,473.02 | 1,461.70 | 1,468.24 | 00:00:00 | | 2006-09-06 | 112,503,900 | 1,469.70 | 1,472.56 | 1,463.75 | 1,472.56 | 00:00:00 | | 2006-09-07 | 116,268,300 | 1,460.52 | 1,470.47 | 1,456.35 | 1,470.47 | 00:00:00 | | 2006-09-08 | 160,013,000 | 1,462.38 | 1,467.72 | 1,458.01 | 1,466.58 | 00:00:00 | | 2006-09-11 | 99,777,900 | 1,464.53 | 1,464.53 | 1,442.00 | 1,447.25 | 00:00:00 | | 2006-09-12 | 109,984,600 | 1,444.84 | 1,444.84 | 1,417.24 | 1,435.21 | 00:00:00 | | 2006-09-13 | 111,476,200 | 1,446.26 | 1,457.30 | 1,443.49 | 1,451.08 | 00:00:00 | | 2006-09-14 | 88,394,100 | 1,458.49 | 1,462.00 | 1,454.27 | 1,461.29 | 00:00:00 | | 2006-09-15 | 62,774,000 | 1,457.59 | 1,465.70 | 1,455.34 | 1,465.70 | 00:00:00 | | 2006-09-18 | 70,972,100 | 1,466.63 | 1,474.26 | 1,462.45 | 1,474.26 | 00:00:00 | | 2006-09-19 | 109,637,000 | 1,473.22 | 1,487.23 | 1,473.22 | 1,485.35 | 00:00:00 | | 2006-09-20 | 93,229,400 | 1,471.39 | 1,483.89 | 1,471.39 | 1,479.31 | 00:00:00 | | 2006-09-21 | 96,473,800 | 1,482.61 | 1,507.36 | 1,482.41 | 1,507.36 | 00:00:00 | | 2006-09-22 | 138,059,900 | 1,500.51 | 1,515.41 | 1,500.51 | 1,510.82 | 00:00:00 | | 2006-09-25 | 99,917,900 | 1,503.60 | 1,506.76 | 1,496.01 | 1,506.76 | 00:00:00 | | 2006-09-26 | 95,569,500 | 1,509.70 | 1,510.42 | 1,492.77 | 1,500.10 | 00:00:00 | | 2006-09-27 | 104,835,600 | 1,510.03 | 1,523.06 | 1,510.03 | 1,523.06 | 00:00:00 | | 2006-09-28 | 126,618,100 | 1,526.04 | 1,533.80 | 1,520.81 | 1,533.80 | 00:00:00 | | 2006-09-29 | 126,865,500 | 1,532.10 | 1,534.61 | 1,526.24 | 1,534.61 | 00:00:00 | | 2006-10-02 | 77,032,800 | 1,531.98 | 1,533.74 | 1,522.41 | 1,528.91 | 00:00:00 | | 2006-10-03 | 155,538,800 | 1,521.56 | 1,537.71 | 1,520.91 | 1,537.71 | 00:00:00 | | 2006-10-04 | 151,060,700 | 1,535.04 | 1,537.61 | 1,515.46 | 1,537.08 | 00:00:00 | | 2006-10-05 | 207,954,400 | 1,547.33 | 1,549.46 | 1,534.97 | 1,544.98 | 00:00:00 | | 2006-10-06 | 132,365,300 | 1,547.54 | 1,560.23 | 1,547.17 | 1,549.63 | 00:00:00 | | 2006-10-09 | 130,883,600 | 1,549.28 | 1,551.14 | 1,534.05 | 1,543.42 | 00:00:00 | | 2006-10-10 | 127,326,000 | 1,540.90 | 1,554.92 | 1,540.90 | 1,554.92 | 00:00:00 | | 2006-10-11 | 170,917,900 | 1,554.43 | 1,563.26 | 1,548.51 | 1,553.12 | 00:00:00 | | 2006-10-12 | 173,589,600 | 1,549.90 | 1,554.02 | 1,539.67 | 1,549.54 | 00:00:00 | | 2006-10-13 | 132,590,800 | 1,555.59 | 1,572.98 | 1,555.59 | 1,572.20 | 00:00:00 | | 2006-10-16 | 146,058,700 | 1,578.07 | 1,579.51 | 1,555.55 | 1,561.79 | 00:00:00 | | 2006-10-17 | 158,095,000 | 1,562.14 | 1,566.96 | 1,561.35 | 1,566.82 | 00:00:00 | | 2006-10-18 | 138,005,200 | 1,559.20 | 1,565.29 | 1,556.95 | 1,564.55 | 00:00:00 | | 2006-10-19 | 196,229,100 | 1,567.50 | 1,572.96 | 1,564.99 | 1,568.59 | 00:00:00 | | 2006-10-20 | 187,530,800 | 1,569.99 | 1,572.85 | 1,565.15 | 1,572.85 | 00:00:00 | | 2006-10-27 | 0 | 1,572.85 | 1,572.85 | 1,572.85 | 1,572.85 | 00:00:00 | | 2006-10-30 | 100,311,700 | 1,570.03 | 1,583.10 | 1,568.74 | 1,580.19 | 00:00:00 | | 2006-10-31 | 124,934,800 | 1,581.11 | 1,588.53 | 1,575.05 | 1,582.63 | 00:00:00 | | 2006-11-01 | 104,127,600 | 1,582.70 | 1,589.92 | 1,576.44 | 1,589.87 | 00:00:00 | | 2006-11-02 | 142,350,900 | 1,585.85 | 1,607.70 | 1,582.77 | 1,607.70 | 00:00:00 | | 2006-11-03 | 127,211,800 | 1,607.81 | 1,617.00 | 1,606.56 | 1,612.92 | 00:00:00 | | 2006-11-06 | 170,026,800 | 1,612.12 | 1,649.44 | 1,612.12 | 1,640.85 | 00:00:00 | | 2006-11-07 | 207,392,400 | 1,657.57 | 1,664.42 | 1,644.32 | 1,654.15 | 00:00:00 | | 2006-11-08 | 136,976,400 | 1,652.31 | 1,655.19 | 1,642.08 | 1,646.07 | 00:00:00 | | 2006-11-09 | 124,211,200 | 1,644.77 | 1,660.26 | 1,644.62 | 1,660.26 | 00:00:00 | | 2006-11-10 | 116,151,600 | 1,661.55 | 1,673.12 | 1,655.29 | 1,664.84 | 00:00:00 | | 2006-11-13 | 116,876,400 | 1,659.41 | 1,659.41 | 1,636.55 | 1,639.27 | 00:00:00 | | 2006-11-14 | 165,424,900 | 1,648.23 | 1,672.07 | 1,648.23 | 1,672.07 | 00:00:00 | | 2006-11-15 | 136,039,700 | 1,679.86 | 1,680.55 | 1,664.85 | 1,670.11 | 00:00:00 | | 2006-11-16 | 125,124,400 | 1,673.15 | 1,673.48 | 1,660.17 | 1,668.82 | 00:00:00 | | 2006-11-17 | 197,896,300 | 1,669.01 | 1,678.79 | 1,666.40 | 1,672.11 | 00:00:00 | | 2006-11-20 | 145,485,800 | 1,666.87 | 1,684.73 | 1,665.30 | 1,684.01 | 00:00:00 | | 2006-11-21 | 120,092,800 | 1,684.37 | 1,684.37 | 1,672.94 | 1,681.34 | 00:00:00 | | 2006-11-22 | 217,188,900 | 1,686.65 | 1,705.44 | 1,686.65 | 1,705.44 | 00:00:00 | | 2006-11-23 | 226,253,800 | 1,708.95 | 1,709.05 | 1,696.65 | 1,704.13 | 00:00:00 | | 2006-11-24 | 169,475,600 | 1,702.56 | 1,718.30 | 1,698.48 | 1,717.73 | 00:00:00 | | 2006-11-27 | 171,383,400 | 1,722.62 | 1,738.41 | 1,716.48 | 1,728.93 | 00:00:00 | | 2006-11-28 | 164,702,400 | 1,710.99 | 1,716.22 | 1,690.17 | 1,691.08 | 00:00:00 | | 2006-11-29 | 214,753,500 | 1,710.22 | 1,713.40 | 1,696.94 | 1,713.40 | 00:00:00 | | 2006-11-30 | 234,601,600 | 1,725.94 | 1,737.42 | 1,715.25 | 1,718.96 | 00:00:00 | | 2006-12-01 | 183,542,900 | 1,720.15 | 1,735.57 | 1,720.04 | 1,734.75 | 00:00:00 | | 2006-12-04 | 159,546,700 | 1,734.62 | 1,734.62 | 1,726.30 | 1,731.23 | 00:00:00 | | 2006-12-05 | 262,978,400 | 1,740.96 | 1,776.76 | 1,740.96 | 1,776.76 | 00:00:00 | | 2006-12-06 | 259,344,200 | 1,785.07 | 1,801.64 | 1,779.43 | 1,784.43 | 00:00:00 | | 2006-12-07 | 200,757,300 | 1,779.15 | 1,786.71 | 1,772.19 | 1,782.12 | 00:00:00 | | 2006-12-08 | 287,365,000 | 1,778.47 | 1,781.33 | 1,770.69 | 1,775.29 | 00:00:00 | | 2006-12-11 | 236,644,200 | 1,776.90 | 1,781.19 | 1,751.89 | 1,759.67 | 00:00:00 | | 2006-12-12 | 207,842,700 | 1,757.29 | 1,759.56 | 1,741.62 | 1,754.58 | 00:00:00 | | 2006-12-13 | 191,821,700 | 1,753.89 | 1,758.16 | 1,742.18 | 1,753.80 | 00:00:00 | | 2006-12-14 | 240,391,500 | 1,756.57 | 1,767.80 | 1,751.32 | 1,767.80 | 00:00:00 | | 2006-12-15 | 234,514,100 | 1,783.19 | 1,792.16 | 1,777.93 | 1,792.16 | 00:00:00 | | 2006-12-18 | 223,686,800 | 1,793.30 | 1,795.89 | 1,776.94 | 1,787.62 | 00:00:00 | | 2006-12-19 | 269,753,500 | 1,778.69 | 1,782.06 | 1,719.34 | 1,736.67 | 00:00:00 | | 2006-12-20 | 248,110,000 | 1,763.89 | 1,773.99 | 1,762.66 | 1,766.80 | 00:00:00 | | 2006-12-21 | 249,148,300 | 1,767.25 | 1,789.09 | 1,767.25 | 1,789.09 | 00:00:00 | | 2006-12-22 | 184,892,200 | 1,784.30 | 1,789.15 | 1,778.80 | 1,785.76 | 00:00:00 | | 2006-12-26 | 183,750,800 | 1,784.33 | 1,787.68 | 1,781.99 | 1,783.98 | 00:00:00 | | 2006-12-27 | 182,948,100 | 1,788.65 | 1,803.26 | 1,788.65 | 1,803.26 | 00:00:00 | | 2006-12-28 | 207,116,400 | 1,813.02 | 1,814.26 | 1,800.65 | 1,805.52 | 00:00:00 | | 2006-12-29 | 0 | 1,805.52 | 1,805.52 | 1,805.52 | 1,805.52 | 00:00:00 | | 2007-01-02 | 235,958,700 | 1,813.45 | 1,836.52 | 1,813.45 | 1,836.52 | 00:00:00 | | 2007-01-03 | 215,312,600 | 1,832.07 | 1,837.07 | 1,829.60 | 1,834.71 | 00:00:00 | | 2007-01-04 | 246,674,200 | 1,839.56 | 1,843.35 | 1,820.82 | 1,824.10 | 00:00:00 | | 2007-01-05 | 298,725,400 | 1,817.57 | 1,832.55 | 1,813.90 | 1,832.55 | 00:00:00 | | 2007-01-08 | 249,025,800 | 1,818.01 | 1,818.83 | 1,804.33 | 1,813.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
