|
 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 | | 2007-01-08 | 249,025,800 | 1,818.01 | 1,818.83 | 1,804.33 | 1,813.39 | 00:00:00 | | 2007-01-09 | 212,608,900 | 1,821.30 | 1,823.09 | 1,770.59 | 1,780.88 | 00:00:00 | | 2007-01-10 | 306,970,800 | 1,746.50 | 1,747.27 | 1,703.66 | 1,710.37 | 00:00:00 | | 2007-01-11 | 211,481,600 | 1,729.40 | 1,732.09 | 1,698.84 | 1,703.84 | 00:00:00 | | 2007-01-12 | 285,271,900 | 1,711.21 | 1,711.21 | 1,627.76 | 1,678.04 | 00:00:00 | | 2007-01-15 | 197,927,400 | 1,694.16 | 1,730.47 | 1,694.16 | 1,730.47 | 00:00:00 | | 2007-01-16 | 185,784,600 | 1,741.80 | 1,755.74 | 1,737.18 | 1,754.29 | 00:00:00 | | 2007-01-17 | 2,147,483,647 | 1,755.16 | 1,761.42 | 1,753.27 | 1,758.48 | 00:00:00 | | 2007-01-18 | 214,137,300 | 1,764.92 | 1,783.65 | 1,764.92 | 1,777.71 | 00:00:00 | | 2007-01-19 | 248,113,200 | 1,775.49 | 1,795.56 | 1,768.66 | 1,795.56 | 00:00:00 | | 2007-01-22 | 246,973,600 | 1,804.58 | 1,817.41 | 1,801.35 | 1,817.41 | 00:00:00 | | 2007-01-23 | 161,465,600 | 1,811.70 | 1,811.70 | 1,789.30 | 1,808.57 | 00:00:00 | | 2007-01-24 | 255,338,300 | 1,815.51 | 1,819.31 | 1,798.29 | 1,805.69 | 00:00:00 | | 2007-01-25 | 249,141,400 | 1,804.12 | 1,805.38 | 1,764.06 | 1,773.96 | 00:00:00 | | 2007-01-26 | 188,356,800 | 1,747.42 | 1,759.21 | 1,736.32 | 1,759.21 | 00:00:00 | | 2007-01-29 | 149,512,400 | 1,756.05 | 1,771.12 | 1,756.05 | 1,764.99 | 00:00:00 | | 2007-01-30 | 155,343,300 | 1,771.58 | 1,773.98 | 1,753.45 | 1,765.52 | 00:00:00 | | 2007-01-31 | 165,574,400 | 1,767.74 | 1,767.74 | 1,742.56 | 1,757.26 | 00:00:00 | | 2007-02-01 | 232,825,500 | 1,765.87 | 1,772.21 | 1,754.12 | 1,771.33 | 00:00:00 | | 2007-02-02 | 212,871,800 | 1,774.80 | 1,786.40 | 1,771.46 | 1,780.38 | 00:00:00 | | 2007-02-05 | 115,584,100 | 1,770.82 | 1,776.07 | 1,762.54 | 1,768.54 | 00:00:00 | | 2007-02-06 | 174,879,800 | 1,764.65 | 1,770.38 | 1,757.39 | 1,761.29 | 00:00:00 | | 2007-02-07 | 230,374,900 | 1,758.72 | 1,773.05 | 1,753.19 | 1,764.91 | 00:00:00 | | 2007-02-08 | 215,213,400 | 1,759.15 | 1,759.24 | 1,740.40 | 1,751.32 | 00:00:00 | | 2007-02-09 | 269,492,200 | 1,742.90 | 1,744.35 | 1,732.27 | 1,740.32 | 00:00:00 | | 2007-02-12 | 189,759,800 | 1,727.09 | 1,745.55 | 1,722.76 | 1,734.46 | 00:00:00 | | 2007-02-13 | 145,916,600 | 1,734.21 | 1,742.29 | 1,721.78 | 1,727.36 | 00:00:00 | | 2007-02-14 | 209,571,700 | 1,753.18 | 1,761.16 | 1,744.69 | 1,750.99 | 00:00:00 | | 2007-02-15 | 279,369,600 | 1,774.55 | 1,790.41 | 1,774.55 | 1,790.41 | 00:00:00 | | 2007-02-16 | 184,991,300 | 1,793.87 | 1,803.00 | 1,789.85 | 1,794.36 | 00:00:00 | | 2007-02-19 | 199,842,100 | 1,798.46 | 1,804.47 | 1,794.69 | 1,799.29 | 00:00:00 | | 2007-02-20 | 235,396,800 | 1,799.12 | 1,806.48 | 1,794.14 | 1,806.48 | 00:00:00 | | 2007-02-21 | 220,437,200 | 1,813.61 | 1,817.90 | 1,806.54 | 1,816.57 | 00:00:00 | | 2007-02-22 | 282,671,000 | 1,819.37 | 1,824.99 | 1,802.38 | 1,808.44 | 00:00:00 | | 2007-02-23 | 288,344,300 | 1,807.26 | 1,807.26 | 1,784.89 | 1,791.55 | 00:00:00 | | 2007-02-26 | 206,301,400 | 1,790.48 | 1,790.89 | 1,774.36 | 1,783.95 | 00:00:00 | | 2007-02-27 | 204,443,700 | 1,788.68 | 1,794.17 | 1,760.98 | 1,764.01 | 00:00:00 | | 2007-02-28 | 231,564,600 | 1,672.23 | 1,740.97 | 1,664.20 | 1,740.97 | 00:00:00 | | 2007-03-01 | 212,017,500 | 1,752.11 | 1,774.49 | 1,750.63 | 1,759.49 | 00:00:00 | | 2007-03-02 | 172,310,200 | 1,752.72 | 1,765.11 | 1,752.05 | 1,760.02 | 00:00:00 | | 2007-03-05 | 254,790,600 | 1,728.24 | 1,739.83 | 1,692.22 | 1,698.82 | 00:00:00 | | 2007-03-06 | 261,020,900 | 1,714.82 | 1,733.99 | 1,706.97 | 1,732.44 | 00:00:00 | | 2007-03-07 | 283,469,200 | 1,745.66 | 1,755.30 | 1,737.88 | 1,743.19 | 00:00:00 | | 2007-03-08 | 226,756,300 | 1,747.29 | 1,774.15 | 1,747.29 | 1,771.56 | 00:00:00 | | 2007-03-09 | 188,132,400 | 1,782.05 | 1,784.05 | 1,759.82 | 1,764.58 | 00:00:00 | | 2007-03-12 | 213,202,800 | 1,770.57 | 1,794.52 | 1,770.57 | 1,794.52 | 00:00:00 | | 2007-03-13 | 203,545,900 | 1,798.55 | 1,798.62 | 1,786.54 | 1,797.40 | 00:00:00 | | 2007-03-14 | 184,186,200 | 1,757.15 | 1,776.62 | 1,757.08 | 1,762.28 | 00:00:00 | | 2007-03-15 | 159,455,200 | 1,778.21 | 1,785.72 | 1,771.03 | 1,776.36 | 00:00:00 | | 2007-03-16 | 160,759,400 | 1,776.32 | 1,786.94 | 1,771.70 | 1,777.89 | 00:00:00 | | 2007-03-20 | 217,854,800 | 1,790.94 | 1,792.22 | 1,768.90 | 1,775.42 | 00:00:00 | | 2007-03-21 | 240,435,300 | 1,775.69 | 1,781.24 | 1,768.02 | 1,779.24 | 00:00:00 | | 2007-03-22 | 240,358,900 | 1,794.86 | 1,809.07 | 1,790.27 | 1,809.07 | 00:00:00 | | 2007-03-23 | 164,504,700 | 1,813.43 | 1,813.43 | 1,801.11 | 1,805.96 | 00:00:00 | | 2007-03-26 | 158,996,300 | 1,805.59 | 1,813.72 | 1,803.98 | 1,813.72 | 00:00:00 | | 2007-03-27 | 181,118,300 | 1,819.28 | 1,824.96 | 1,812.47 | 1,819.66 | 00:00:00 | | 2007-03-28 | 190,387,200 | 1,811.20 | 1,811.20 | 1,794.11 | 1,800.39 | 00:00:00 | | 2007-03-29 | 254,378,800 | 1,787.46 | 1,817.72 | 1,787.19 | 1,817.72 | 00:00:00 | | 2007-03-30 | 183,395,900 | 1,830.22 | 1,833.42 | 1,823.66 | 1,830.92 | 00:00:00 | | 2007-04-02 | 162,804,600 | 1,837.18 | 1,852.97 | 1,837.18 | 1,849.38 | 00:00:00 | | 2007-04-03 | 264,134,400 | 1,859.11 | 1,894.58 | 1,859.11 | 1,894.58 | 00:00:00 | | 2007-04-04 | 274,087,800 | 1,924.29 | 1,930.27 | 1,915.72 | 1,922.05 | 00:00:00 | | 2007-04-05 | 188,975,700 | 1,925.37 | 1,926.65 | 1,889.10 | 1,895.61 | 00:00:00 | | 2007-04-09 | 160,318,900 | 1,909.05 | 1,914.89 | 1,904.07 | 1,913.73 | 00:00:00 | | 2007-04-10 | 184,792,400 | 1,914.85 | 1,926.54 | 1,910.51 | 1,925.47 | 00:00:00 | | 2007-04-11 | 251,826,300 | 1,931.70 | 1,939.77 | 1,919.69 | 1,931.04 | 00:00:00 | | 2007-04-12 | 273,550,100 | 1,911.76 | 1,933.29 | 1,911.14 | 1,930.40 | 00:00:00 | | 2007-04-13 | 258,966,500 | 1,936.86 | 1,944.47 | 1,934.12 | 1,941.15 | 00:00:00 | | 2007-04-16 | 264,306,200 | 1,954.49 | 1,963.89 | 1,951.43 | 1,963.82 | 00:00:00 | | 2007-04-17 | 215,196,900 | 1,973.11 | 1,975.20 | 1,958.01 | 1,965.44 | 00:00:00 | | 2007-04-18 | 272,437,900 | 1,970.13 | 1,974.33 | 1,956.23 | 1,959.68 | 00:00:00 | | 2007-04-19 | 311,433,400 | 1,948.44 | 1,951.54 | 1,912.73 | 1,918.35 | 00:00:00 | | 2007-04-20 | 293,225,200 | 1,941.49 | 1,968.73 | 1,935.84 | 1,968.73 | 00:00:00 | | 2007-04-23 | 320,837,800 | 1,986.50 | 1,993.82 | 1,978.35 | 1,986.73 | 00:00:00 | | 2007-04-24 | 340,700,300 | 1,982.08 | 1,992.86 | 1,976.58 | 1,981.57 | 00:00:00 | | 2007-04-25 | 307,969,800 | 1,975.17 | 1,986.69 | 1,972.01 | 1,986.67 | 00:00:00 | | 2007-04-26 | 310,404,400 | 1,999.19 | 2,018.21 | 1,996.67 | 2,016.03 | 00:00:00 | | 2007-04-27 | 227,482,100 | 2,010.66 | 2,019.68 | 2,002.10 | 2,019.68 | 00:00:00 | | 2007-04-30 | 184,167,700 | 2,016.97 | 2,021.01 | 1,993.55 | 1,999.17 | 00:00:00 | | 2007-05-01 | 278,628,400 | 1,995.17 | 2,007.26 | 1,990.63 | 2,001.18 | 00:00:00 | | 2007-05-02 | 283,081,700 | 2,011.43 | 2,016.03 | 1,987.89 | 2,008.56 | 00:00:00 | | 2007-05-03 | 225,898,100 | 2,020.16 | 2,030.84 | 2,018.94 | 2,025.64 | 00:00:00 | | 2007-05-04 | 216,319,900 | 2,037.79 | 2,042.47 | 2,024.54 | 2,033.37 | 00:00:00 | | 2007-05-07 | 228,240,400 | 2,040.76 | 2,042.10 | 2,027.98 | 2,037.04 | 00:00:00 | | 2007-05-08 | 280,152,600 | 2,033.40 | 2,033.54 | 2,014.55 | 2,022.79 | 00:00:00 | | 2007-05-09 | 228,218,200 | 2,015.13 | 2,039.57 | 2,011.20 | 2,037.98 | 00:00:00 | | 2007-05-10 | 254,807,900 | 2,044.43 | 2,049.53 | 2,035.45 | 2,047.03 | 00:00:00 | | 2007-05-11 | 269,964,500 | 2,016.70 | 2,028.47 | 2,012.82 | 2,022.30 | 00:00:00 | | 2007-05-14 | 182,687,600 | 2,046.68 | 2,048.80 | 2,031.16 | 2,044.21 | 00:00:00 | | 2007-05-15 | 164,854,700 | 2,048.23 | 2,049.63 | 2,030.70 | 2,037.78 | 00:00:00 | | 2007-05-16 | 2,147,483,647 | 2,037.38 | 2,063.76 | 2,034.10 | 2,063.76 | 00:00:00 | | 2007-05-18 | 0 | 2,063.76 | 2,063.76 | 2,063.76 | 2,063.76 | 00:00:00 | | 2007-05-21 | 164,254,500 | 2,071.47 | 2,071.65 | 2,055.89 | 2,071.27 | 00:00:00 | | 2007-05-22 | 199,068,000 | 2,071.46 | 2,078.75 | 2,065.78 | 2,078.75 | 00:00:00 | | 2007-05-23 | 218,871,300 | 2,083.22 | 2,111.83 | 2,083.22 | 2,104.25 | 00:00:00 | | 2007-05-24 | 227,944,600 | 2,094.88 | 2,098.47 | 2,073.23 | 2,078.60 | 00:00:00 | | 2007-05-25 | 220,151,200 | 2,051.50 | 2,060.43 | 2,043.96 | 2,060.43 | 00:00:00 | | 2007-05-28 | 90,780,800 | 2,073.50 | 2,080.86 | 2,061.14 | 2,076.76 | 00:00:00 | | 2007-05-29 | 163,196,700 | 2,076.44 | 2,079.02 | 2,052.31 | 2,058.74 | 00:00:00 | | 2007-05-30 | 233,908,500 | 2,054.42 | 2,065.50 | 2,043.30 | 2,055.40 | 00:00:00 | | 2007-05-31 | 276,701,000 | 2,076.75 | 2,084.32 | 2,068.64 | 2,084.32 | 00:00:00 | | 2007-06-04 | 241,064,400 | 2,100.68 | 2,113.36 | 2,094.53 | 2,111.75 | 00:00:00 | | 2007-06-05 | 291,608,600 | 2,111.23 | 2,117.56 | 2,084.17 | 2,093.11 | 00:00:00 | | 2007-06-06 | 165,357,900 | 2,086.40 | 2,112.51 | 2,085.05 | 2,102.44 | 00:00:00 | | 2007-06-07 | 210,500,400 | 2,084.35 | 2,105.60 | 2,082.35 | 2,093.81 | 00:00:00 | | 2007-06-08 | 215,952,100 | 2,057.32 | 2,067.52 | 2,045.58 | 2,054.45 | 00:00:00 | | 2007-06-11 | 218,125,900 | 2,071.29 | 2,084.03 | 2,068.10 | 2,084.03 | 00:00:00 | | 2007-06-12 | 279,721,800 | 2,089.10 | 2,112.17 | 2,089.10 | 2,108.58 | 00:00:00 | | 2007-06-13 | 250,285,300 | 2,087.48 | 2,091.59 | 2,080.08 | 2,088.60 | 00:00:00 | | 2007-06-14 | 222,769,600 | 2,107.73 | 2,113.39 | 2,096.84 | 2,108.41 | 00:00:00 | | 2007-06-15 | 289,284,400 | 2,122.70 | 2,122.90 | 2,108.25 | 2,120.64 | 00:00:00 | | 2007-06-18 | 259,518,800 | 2,135.61 | 2,137.46 | 2,113.52 | 2,126.49 | 00:00:00 | | 2007-06-19 | 268,578,800 | 2,116.77 | 2,142.19 | 2,116.77 | 2,142.19 | 00:00:00 | | 2007-06-20 | 223,371,200 | 2,140.01 | 2,161.07 | 2,140.01 | 2,161.07 | 00:00:00 | | 2007-06-21 | 230,013,700 | 2,149.99 | 2,162.31 | 2,141.20 | 2,152.34 | 00:00:00 | | 2007-06-22 | 285,885,500 | 2,155.63 | 2,156.97 | 2,135.67 | 2,152.32 | 00:00:00 | | 2007-06-25 | 301,212,900 | 2,144.12 | 2,152.20 | 2,138.96 | 2,152.20 | 00:00:00 | | 2007-06-26 | 265,898,100 | 2,153.02 | 2,167.45 | 2,143.80 | 2,153.54 | 00:00:00 | | 2007-06-27 | 2,147,483,647 | 2,146.76 | 2,146.76 | 2,107.31 | 2,125.34 | 00:00:00 | | 2007-06-28 | 255,823,000 | 2,131.45 | 2,133.20 | 2,088.49 | 2,112.85 | 00:00:00 | | 2007-06-29 | 205,865,500 | 2,118.08 | 2,139.58 | 2,109.87 | 2,139.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
