Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 
Rise of +32.36 (+0.54%) Jakarta Stock Exchange - Composite Index - [Ticker: ^JKSE]Chart Jakarta Stock Exchange - Composite Index  News Jakarta Stock Exchange - Composite Index  Download Historical Prices for Metastock Jakarta Stock Exchange - Composite Index and Others  Technical Analysis Jakarta Stock Exchange - Composite Index  
Last Trade6,038.15Last Trade Time2017-11-01 - 20:13:00
Variation+32.36 (+0.54%)Open6,017.04
High6,038.99Low6,008.37
Volume0Average Volume (3m)0
YieldBid / AskN/A
Former Close6,005.7852 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2007-06-29205,865,5002,118.082,139.582,109.872,139.2800:00:00
2007-07-02261,472,7002,140.622,167.822,140.622,167.8200:00:00
2007-07-03333,086,0002,168.502,191.982,168.502,189.1200:00:00
2007-07-04315,692,7002,191.142,197.052,184.102,196.1000:00:00
2007-07-05332,004,5002,199.602,220.932,199.602,220.9300:00:00
2007-07-06211,428,3002,219.892,227.052,215.842,227.0500:00:00
2007-07-09222,580,9002,235.522,272.722,235.522,271.3400:00:00
2007-07-10246,986,5002,281.902,285.032,267.742,282.3800:00:00
2007-07-11225,293,4002,256.292,276.702,252.402,273.4200:00:00
2007-07-12185,709,2002,285.062,298.372,278.602,284.9200:00:00
2007-07-13224,898,6002,319.032,319.902,293.342,301.6000:00:00
2007-07-16292,403,8002,308.052,313.662,277.962,286.2200:00:00
2007-07-17318,651,7002,283.042,301.342,282.352,301.3400:00:00
2007-07-18285,355,5002,296.652,296.652,285.072,294.5900:00:00
2007-07-19258,136,2002,291.392,333.682,290.882,333.6800:00:00
2007-07-20220,590,9002,346.622,366.402,337.492,366.4000:00:00
2007-07-23152,268,1002,344.192,380.212,344.122,380.2100:00:00
2007-07-24180,058,8002,385.522,401.142,373.952,401.1400:00:00
2007-07-25172,369,9002,376.082,395.802,375.782,394.5600:00:00
2007-07-26146,979,4002,399.712,405.962,354.732,365.2600:00:00
2007-07-27226,145,4002,301.362,329.472,281.862,298.4100:00:00
2007-07-30252,357,2002,291.792,306.892,268.672,301.5500:00:00
2007-07-31182,087,8002,328.312,348.672,323.182,348.6700:00:00
2007-08-01169,467,3002,318.702,322.802,242.282,256.3100:00:00
2007-08-02164,880,7002,288.892,296.302,224.492,270.8500:00:00
2007-08-03113,561,1002,292.212,294.732,259.102,269.7900:00:00
2007-08-06245,272,0002,210.482,210.482,161.932,189.1100:00:00
2007-08-07294,554,1002,217.032,223.032,166.812,174.0700:00:00
2007-08-08285,897,0002,199.462,263.502,199.462,262.6400:00:00
2007-08-09249,195,7002,296.222,298.602,233.582,241.4000:00:00
2007-08-10290,529,0002,157.642,207.402,155.922,207.4000:00:00
2007-08-13174,167,6002,207.422,211.462,185.912,211.4600:00:00
2007-08-14214,259,1002,200.932,200.932,159.342,168.6400:00:00
2007-08-15303,039,0002,121.942,121.942,019.642,029.0800:00:00
2007-08-16192,230,2001,936.551,936.551,863.361,908.6400:00:00
2007-08-20218,001,7002,008.312,042.721,999.732,041.5800:00:00
2007-08-21352,897,8002,041.182,063.241,987.451,993.0100:00:00
2007-08-22305,538,0002,007.342,062.991,999.112,062.9900:00:00
2007-08-23290,565,3002,117.852,139.312,104.422,117.6600:00:00
2007-08-24310,470,0002,107.162,143.112,092.972,143.1100:00:00
2007-08-27259,778,2002,174.802,180.532,162.762,175.3500:00:00
2007-08-28245,901,2002,167.152,177.382,148.052,159.6100:00:00
2007-08-29271,226,1002,085.842,134.882,085.842,134.8800:00:00
2007-08-30301,209,1002,164.822,172.292,145.292,150.7200:00:00
2007-08-31307,088,8002,157.122,194.342,151.132,194.3400:00:00
2007-09-03286,294,8002,194.432,214.412,192.792,213.5700:00:00
2007-09-04200,758,3002,211.992,226.992,202.192,215.1200:00:00
2007-09-05183,110,3002,228.342,230.672,193.362,214.6200:00:00
2007-09-06212,851,9002,197.062,220.782,195.042,220.7800:00:00
2007-09-07170,947,7002,229.622,243.202,228.702,239.9000:00:00
2007-09-10205,460,8002,202.002,210.962,195.152,209.6400:00:00
2007-09-11259,036,8002,211.102,220.902,204.982,211.4100:00:00
2007-09-12177,787,1002,223.442,227.412,194.262,209.9300:00:00
2007-09-13255,843,3002,212.682,222.752,199.612,222.7500:00:00
2007-09-14268,339,9002,234.272,234.272,220.082,225.6100:00:00
2007-09-172,147,483,6472,230.402,236.122,209.802,223.2200:00:00
2007-09-182,147,483,6472,217.222,239.862,217.222,239.8600:00:00
2007-09-192,147,483,6472,293.952,313.342,275.972,313.3400:00:00
2007-09-20266,611,9002,321.012,331.042,303.832,304.6300:00:00
2007-09-212,147,483,6472,296.452,335.492,295.872,335.4900:00:00
2007-09-24316,890,8002,336.232,353.632,325.332,353.6300:00:00
2007-09-25252,204,3002,341.112,348.542,323.372,330.3600:00:00
2007-09-26266,867,5002,336.742,361.012,335.572,361.0100:00:00
2007-09-272,147,483,6472,377.932,381.082,369.442,378.8300:00:00
2007-09-282,147,483,6472,380.322,385.242,355.032,359.2100:00:00
2007-10-01306,368,1002,366.612,399.462,366.612,399.4600:00:00
2007-10-02395,464,1002,425.762,464.942,418.322,464.9400:00:00
2007-10-03302,331,2002,475.062,498.792,441.012,451.5900:00:00
2007-10-04342,006,6002,439.662,478.502,439.662,473.1600:00:00
2007-10-05305,004,6002,477.622,504.442,476.552,500.5800:00:00
2007-10-08235,264,2002,515.542,533.512,508.752,523.7000:00:00
2007-10-09379,982,9002,512.402,546.612,509.652,546.6100:00:00
2007-10-10409,894,8002,562.452,592.322,562.252,591.4800:00:00
2007-10-11437,881,3002,599.592,638.212,599.592,638.2100:00:00
2007-10-1202,638.212,638.212,638.212,638.2100:00:00
2007-10-17415,753,3002,611.282,641.592,602.812,641.5900:00:00
2007-10-18425,291,9002,652.442,661.272,612.292,616.7400:00:00
2007-10-19320,234,0002,601.422,609.882,548.532,563.7500:00:00
2007-10-22391,225,8002,471.142,503.452,446.762,453.2100:00:00
2007-10-23439,516,5002,485.882,555.832,485.882,553.8000:00:00
2007-10-24426,395,0002,585.912,597.352,519.032,524.9800:00:00
2007-10-25354,125,5002,552.492,596.772,544.402,596.6600:00:00
2007-10-26335,213,5002,615.872,655.162,608.102,624.4300:00:00
2007-10-29475,405,5002,655.382,675.092,654.812,667.5300:00:00
2007-10-30453,798,5002,664.152,689.922,654.352,662.9200:00:00
2007-10-31316,186,9002,635.582,646.632,618.032,643.4900:00:00
2007-11-01387,502,0002,692.512,732.672,692.512,704.6600:00:00
2007-11-02369,374,1002,638.722,717.582,636.852,710.6200:00:00
2007-11-05349,522,4002,710.892,727.922,639.952,652.4800:00:00
2007-11-06326,809,8002,667.232,681.902,660.352,681.9000:00:00
2007-11-07501,332,5002,708.882,724.052,687.802,713.9800:00:00
2007-11-08446,335,3002,657.342,680.302,640.152,678.2200:00:00
2007-11-09387,089,8002,674.932,707.672,663.552,707.6700:00:00
2007-11-12420,920,2002,663.742,701.972,649.962,671.9000:00:00
2007-11-13532,470,4002,669.232,678.622,630.862,654.2100:00:00
2007-11-14530,972,2002,696.952,714.212,676.112,691.8700:00:00
2007-11-15404,834,3002,694.162,716.702,678.772,705.8200:00:00
2007-11-16242,803,9002,670.662,689.562,647.652,668.7000:00:00
2007-11-19255,861,5002,679.652,685.642,636.912,646.8100:00:00
2007-11-20372,039,2002,583.842,630.792,551.032,624.8600:00:00
2007-11-21268,767,4002,608.682,632.162,548.992,563.6200:00:00
2007-11-222,147,483,6472,542.282,571.692,526.952,569.5100:00:00
2007-11-23195,959,1002,589.892,595.542,574.652,584.3500:00:00
2007-11-26276,948,1002,617.142,648.042,617.142,648.0400:00:00
2007-11-27250,773,9002,604.832,634.492,604.832,627.9500:00:00
2007-11-28358,646,0002,646.592,671.902,639.672,671.9000:00:00
2007-11-29414,117,0002,731.832,737.812,693.122,699.8200:00:00
2007-11-30335,920,9002,710.032,733.942,686.502,688.3300:00:00
2007-12-03317,331,3002,703.722,726.932,697.832,726.9300:00:00
2007-12-04466,395,8002,720.782,752.942,707.352,752.9400:00:00
2007-12-05345,171,3002,749.982,768.062,733.262,768.0600:00:00
2007-12-06413,099,6002,802.542,802.682,779.272,795.4000:00:00
2007-12-072,147,483,6472,817.292,818.532,771.502,778.9500:00:00
2007-12-10235,508,6002,782.692,814.452,777.022,790.2600:00:00
2007-12-11402,519,9002,805.092,810.962,790.702,810.9600:00:00
2007-12-12421,862,1002,776.982,798.822,776.982,795.8400:00:00
2007-12-13353,439,4002,799.142,800.862,748.722,755.7300:00:00
2007-12-14215,148,5002,753.052,753.052,719.502,740.0600:00:00
2007-12-17237,835,5002,731.782,731.782,645.312,664.9200:00:00
2007-12-18231,978,9002,644.862,674.152,629.072,646.2300:00:00
2007-12-19209,421,9002,667.772,672.192,643.302,657.9800:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:
Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources