|
 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 | | 2007-12-19 | 209,421,900 | 2,667.77 | 2,672.19 | 2,643.30 | 2,657.98 | 00:00:00 | | 2007-12-21 | 0 | 2,657.98 | 2,657.98 | 2,657.98 | 2,657.98 | 00:00:00 | | 2007-12-24 | 0 | 2,657.98 | 2,657.98 | 2,657.98 | 2,657.98 | 00:00:00 | | 2007-12-26 | 168,482,000 | 2,689.83 | 2,714.55 | 2,682.21 | 2,714.55 | 00:00:00 | | 2007-12-27 | 188,257,900 | 2,721.57 | 2,739.70 | 2,717.32 | 2,739.70 | 00:00:00 | | 2007-12-28 | 207,984,500 | 2,726.39 | 2,745.83 | 2,723.98 | 2,745.83 | 00:00:00 | | 2008-01-02 | 115,230,500 | 2,739.59 | 2,740.32 | 2,709.16 | 2,731.51 | 00:00:00 | | 2008-01-03 | 171,817,600 | 2,706.54 | 2,717.83 | 2,697.65 | 2,715.06 | 00:00:00 | | 2008-01-04 | 291,965,800 | 2,717.10 | 2,769.43 | 2,717.10 | 2,765.19 | 00:00:00 | | 2008-01-07 | 352,416,800 | 2,732.43 | 2,776.78 | 2,732.43 | 2,776.41 | 00:00:00 | | 2008-01-08 | 418,059,500 | 2,783.61 | 2,800.30 | 2,771.80 | 2,785.62 | 00:00:00 | | 2008-01-09 | 335,547,300 | 2,772.07 | 2,830.26 | 2,772.07 | 2,830.26 | 00:00:00 | | 2008-01-14 | 413,576,000 | 2,831.25 | 2,838.48 | 2,788.62 | 2,810.37 | 00:00:00 | | 2008-01-15 | 342,957,200 | 2,829.71 | 2,838.27 | 2,713.52 | 2,730.03 | 00:00:00 | | 2008-01-16 | 350,041,600 | 2,659.06 | 2,661.50 | 2,557.03 | 2,592.31 | 00:00:00 | | 2008-01-17 | 342,401,700 | 2,617.70 | 2,649.28 | 2,558.42 | 2,649.28 | 00:00:00 | | 2008-01-18 | 239,921,800 | 2,546.71 | 2,633.11 | 2,542.95 | 2,611.13 | 00:00:00 | | 2008-01-21 | 391,153,500 | 2,576.79 | 2,597.25 | 2,461.14 | 2,485.88 | 00:00:00 | | 2008-01-22 | 2,147,483,647 | 2,375.88 | 2,375.88 | 2,229.82 | 2,294.52 | 00:00:00 | | 2008-01-23 | 2,147,483,647 | 2,441.12 | 2,490.23 | 2,387.04 | 2,476.28 | 00:00:00 | | 2008-01-24 | 2,147,483,647 | 2,515.25 | 2,547.10 | 2,475.03 | 2,516.70 | 00:00:00 | | 2008-01-25 | 2,147,483,647 | 2,566.12 | 2,620.49 | 2,561.95 | 2,620.49 | 00:00:00 | | 2008-01-28 | 289,295,100 | 2,569.84 | 2,607.72 | 2,561.28 | 2,582.05 | 00:00:00 | | 2008-01-29 | 323,132,000 | 2,625.03 | 2,630.52 | 2,591.80 | 2,607.84 | 00:00:00 | | 2008-01-30 | 260,900,400 | 2,631.10 | 2,636.83 | 2,581.99 | 2,610.36 | 00:00:00 | | 2008-01-31 | 296,656,100 | 2,608.75 | 2,627.25 | 2,586.45 | 2,627.25 | 00:00:00 | | 2008-02-01 | 201,406,500 | 2,657.16 | 2,660.74 | 2,613.50 | 2,646.82 | 00:00:00 | | 2008-02-04 | 375,293,300 | 2,684.12 | 2,719.23 | 2,679.94 | 2,701.63 | 00:00:00 | | 2008-02-05 | 490,447,300 | 2,687.42 | 2,725.11 | 2,685.29 | 2,704.25 | 00:00:00 | | 2008-02-06 | 429,040,700 | 2,615.84 | 2,641.04 | 2,608.59 | 2,639.09 | 00:00:00 | | 2008-02-11 | 246,669,400 | 2,625.04 | 2,639.11 | 2,573.41 | 2,589.38 | 00:00:00 | | 2008-02-12 | 206,716,000 | 2,623.41 | 2,626.86 | 2,581.86 | 2,592.07 | 00:00:00 | | 2008-02-13 | 271,433,500 | 2,626.97 | 2,632.09 | 2,604.25 | 2,610.78 | 00:00:00 | | 2008-02-14 | 378,368,500 | 2,654.98 | 2,675.65 | 2,652.63 | 2,675.65 | 00:00:00 | | 2008-02-15 | 304,879,400 | 2,641.87 | 2,688.19 | 2,641.87 | 2,688.19 | 00:00:00 | | 2008-02-19 | 2,033,467,600 | 2,711.69 | 2,713.18 | 2,701.10 | 2,711.87 | 00:00:00 | | 2008-02-20 | 303,878,300 | 2,713.22 | 2,714.44 | 2,674.24 | 2,689.26 | 00:00:00 | | 2008-02-21 | 323,588,100 | 2,715.20 | 2,734.21 | 2,707.27 | 2,734.21 | 00:00:00 | | 2008-02-22 | 215,973,900 | 2,718.46 | 2,741.84 | 2,718.46 | 2,741.18 | 00:00:00 | | 2008-02-25 | 351,521,200 | 2,763.93 | 2,767.85 | 2,745.04 | 2,751.86 | 00:00:00 | | 2008-02-26 | 357,464,500 | 2,772.19 | 2,773.43 | 2,732.64 | 2,738.87 | 00:00:00 | | 2008-02-27 | 2,147,483,647 | 2,764.56 | 2,764.56 | 2,730.79 | 2,740.14 | 00:00:00 | | 2008-02-28 | 374,358,700 | 2,738.66 | 2,757.09 | 2,738.66 | 2,756.31 | 00:00:00 | | 2008-02-29 | 282,577,500 | 2,745.46 | 2,749.48 | 2,712.22 | 2,721.94 | 00:00:00 | | 2008-03-03 | 267,942,200 | 2,651.88 | 2,689.66 | 2,642.00 | 2,652.31 | 00:00:00 | | 2008-03-04 | 257,916,300 | 2,679.40 | 2,681.95 | 2,609.31 | 2,634.75 | 00:00:00 | | 2008-03-05 | 201,723,400 | 2,636.11 | 2,645.92 | 2,611.70 | 2,639.65 | 00:00:00 | | 2008-03-06 | 224,435,600 | 2,669.25 | 2,671.02 | 2,647.50 | 2,656.46 | 00:00:00 | | 2008-03-07 | 0 | 2,656.46 | 2,656.46 | 2,656.46 | 2,656.46 | 00:00:00 | | 2008-03-10 | 2,147,483,647 | 2,594.59 | 2,594.59 | 2,514.92 | 2,527.87 | 00:00:00 | | 2008-03-11 | 258,282,000 | 2,502.89 | 2,523.53 | 2,446.23 | 2,523.53 | 00:00:00 | | 2008-03-12 | 258,771,100 | 2,599.41 | 2,602.65 | 2,542.36 | 2,556.24 | 00:00:00 | | 2008-03-13 | 272,155,700 | 2,522.48 | 2,528.83 | 2,432.83 | 2,440.59 | 00:00:00 | | 2008-03-14 | 218,715,500 | 2,474.03 | 2,475.33 | 2,381.83 | 2,383.42 | 00:00:00 | | 2008-03-17 | 219,828,500 | 2,274.60 | 2,312.32 | 2,239.73 | 2,312.32 | 00:00:00 | | 2008-03-18 | 274,264,700 | 2,336.61 | 2,339.79 | 2,242.60 | 2,339.79 | 00:00:00 | | 2008-03-19 | 216,169,400 | 2,390.00 | 2,390.00 | 2,301.72 | 2,323.57 | 00:00:00 | | 2008-03-24 | 156,883,900 | 2,319.60 | 2,339.29 | 2,291.16 | 2,339.29 | 00:00:00 | | 2008-03-25 | 274,025,300 | 2,366.99 | 2,419.62 | 2,361.59 | 2,419.62 | 00:00:00 | | 2008-03-26 | 285,205,900 | 2,417.27 | 2,459.31 | 2,403.01 | 2,440.64 | 00:00:00 | | 2008-03-27 | 221,362,600 | 2,418.44 | 2,451.35 | 2,405.15 | 2,451.35 | 00:00:00 | | 2008-03-28 | 233,828,200 | 2,450.80 | 2,477.59 | 2,448.09 | 2,477.59 | 00:00:00 | | 2008-03-31 | 181,925,100 | 2,467.85 | 2,476.58 | 2,430.02 | 2,447.30 | 00:00:00 | | 2008-04-01 | 252,811,200 | 2,463.74 | 2,465.82 | 2,343.12 | 2,393.25 | 00:00:00 | | 2008-04-02 | 252,667,700 | 2,432.99 | 2,432.99 | 2,331.86 | 2,342.19 | 00:00:00 | | 2008-04-03 | 353,331,700 | 2,349.30 | 2,351.01 | 2,221.01 | 2,237.97 | 00:00:00 | | 2008-04-04 | 229,606,400 | 2,261.97 | 2,277.16 | 2,239.80 | 2,277.08 | 00:00:00 | | 2008-04-07 | 199,038,200 | 2,286.60 | 2,290.88 | 2,252.05 | 2,286.80 | 00:00:00 | | 2008-04-08 | 162,605,100 | 2,274.16 | 2,279.65 | 2,244.17 | 2,249.77 | 00:00:00 | | 2008-04-09 | 277,793,900 | 2,248.85 | 2,268.08 | 2,171.61 | 2,180.09 | 00:00:00 | | 2008-04-10 | 218,546,400 | 2,167.65 | 2,235.93 | 2,167.65 | 2,235.93 | 00:00:00 | | 2008-04-11 | 272,529,000 | 2,264.10 | 2,303.93 | 2,254.07 | 2,303.93 | 00:00:00 | | 2008-04-14 | 175,713,600 | 2,245.64 | 2,279.02 | 2,243.09 | 2,272.48 | 00:00:00 | | 2008-04-15 | 290,468,100 | 2,287.40 | 2,305.71 | 2,278.98 | 2,294.26 | 00:00:00 | | 2008-04-16 | 259,221,100 | 2,316.98 | 2,337.92 | 2,313.09 | 2,337.92 | 00:00:00 | | 2008-04-17 | 360,220,100 | 2,370.92 | 2,374.29 | 2,325.79 | 2,341.78 | 00:00:00 | | 2008-04-18 | 241,143,100 | 2,343.23 | 2,362.79 | 2,339.40 | 2,349.27 | 00:00:00 | | 2008-04-21 | 295,103,500 | 2,387.06 | 2,387.06 | 2,325.96 | 2,335.89 | 00:00:00 | | 2008-04-22 | 188,544,800 | 2,318.48 | 2,319.49 | 2,279.37 | 2,289.10 | 00:00:00 | | 2008-04-23 | 177,107,800 | 2,287.80 | 2,314.30 | 2,269.56 | 2,314.30 | 00:00:00 | | 2008-04-24 | 208,504,800 | 2,329.80 | 2,329.80 | 2,265.89 | 2,269.98 | 00:00:00 | | 2008-04-25 | 175,778,200 | 2,279.70 | 2,279.70 | 2,231.66 | 2,240.58 | 00:00:00 | | 2008-04-28 | 1,766,842,000 | 2,250.42 | 2,257.29 | 2,222.72 | 2,254.31 | 00:00:00 | | 2008-04-29 | 234,061,300 | 2,274.22 | 2,305.15 | 2,272.24 | 2,303.53 | 00:00:00 | | 2008-04-30 | 1,468,240,000 | 2,300.92 | 2,304.52 | 2,277.41 | 2,304.52 | 00:00:00 | | 2008-05-02 | 2,147,483,647 | 2,333.56 | 2,343.46 | 2,322.19 | 2,342.76 | 00:00:00 | | 2008-05-05 | 245,974,000 | 2,360.93 | 2,387.99 | 2,354.91 | 2,387.99 | 00:00:00 | | 2008-05-06 | 246,969,200 | 2,386.45 | 2,395.63 | 2,366.41 | 2,371.83 | 00:00:00 | | 2008-05-07 | 236,667,400 | 2,378.61 | 2,388.60 | 2,367.59 | 2,382.70 | 00:00:00 | | 2008-05-08 | 2,147,483,647 | 2,360.38 | 2,376.93 | 2,345.87 | 2,376.93 | 00:00:00 | | 2008-05-09 | 259,153,700 | 2,380.87 | 2,382.10 | 2,360.91 | 2,375.03 | 00:00:00 | | 2008-05-12 | 202,933,300 | 2,366.02 | 2,382.49 | 2,357.55 | 2,378.00 | 00:00:00 | | 2008-05-13 | 2,147,483,647 | 2,393.42 | 2,426.27 | 2,388.68 | 2,418.90 | 00:00:00 | | 2008-05-14 | 242,184,400 | 2,424.24 | 2,459.60 | 2,424.24 | 2,449.34 | 00:00:00 | | 2008-05-15 | 408,440,600 | 2,468.23 | 2,469.27 | 2,439.85 | 2,449.81 | 00:00:00 | | 2008-05-16 | 338,171,700 | 2,462.18 | 2,473.55 | 2,459.81 | 2,468.84 | 00:00:00 | | 2008-05-19 | 398,473,600 | 2,474.15 | 2,513.74 | 2,474.15 | 2,510.96 | 00:00:00 | | 2008-05-21 | 416,408,100 | 2,481.56 | 2,508.22 | 2,472.67 | 2,494.71 | 00:00:00 | | 2008-05-22 | 359,236,800 | 2,456.69 | 2,503.95 | 2,452.48 | 2,503.95 | 00:00:00 | | 2008-05-23 | 501,035,700 | 2,513.66 | 2,516.26 | 2,447.92 | 2,465.96 | 00:00:00 | | 2008-05-26 | 373,372,900 | 2,423.56 | 2,447.54 | 2,412.61 | 2,419.73 | 00:00:00 | | 2008-05-27 | 369,072,400 | 2,422.07 | 2,447.04 | 2,387.25 | 2,397.00 | 00:00:00 | | 2008-05-28 | 296,381,000 | 2,416.18 | 2,433.77 | 2,390.27 | 2,433.77 | 00:00:00 | | 2008-05-29 | 298,605,500 | 2,455.55 | 2,455.55 | 2,426.90 | 2,446.95 | 00:00:00 | | 2008-05-30 | 272,866,000 | 2,450.16 | 2,454.98 | 2,433.53 | 2,444.35 | 00:00:00 | | 2008-06-02 | 193,972,800 | 2,447.63 | 2,461.05 | 2,422.94 | 2,427.77 | 00:00:00 | | 2008-06-03 | 244,263,800 | 2,405.47 | 2,424.04 | 2,378.28 | 2,403.81 | 00:00:00 | | 2008-06-04 | 216,662,500 | 2,405.51 | 2,406.88 | 2,356.86 | 2,362.59 | 00:00:00 | | 2008-06-05 | 231,262,500 | 2,358.04 | 2,399.68 | 2,349.19 | 2,399.68 | 00:00:00 | | 2008-06-06 | 223,782,000 | 2,432.78 | 2,437.41 | 2,397.86 | 2,402.24 | 00:00:00 | | 2008-06-09 | 221,597,000 | 2,352.60 | 2,410.88 | 2,352.60 | 2,410.08 | 00:00:00 | | 2008-06-10 | 295,193,200 | 2,425.87 | 2,425.87 | 2,360.32 | 2,373.82 | 00:00:00 | | 2008-06-11 | 219,359,000 | 2,382.43 | 2,389.59 | 2,361.68 | 2,374.78 | 00:00:00 | | 2008-06-12 | 270,514,700 | 2,345.05 | 2,409.01 | 2,345.05 | 2,409.01 | 00:00:00 | | 2008-06-13 | 2,147,483,647 | 2,407.91 | 2,415.93 | 2,390.09 | 2,398.42 | 00:00:00 | | 2008-06-16 | 185,690,400 | 2,411.86 | 2,419.26 | 2,389.85 | 2,398.04 | 00:00:00 | | 2008-06-17 | 236,088,800 | 2,397.77 | 2,399.96 | 2,366.87 | 2,377.98 | 00:00:00 | | 2008-06-18 | 225,623,800 | 2,378.84 | 2,390.31 | 2,361.08 | 2,364.58 | 00:00:00 | | 2008-06-19 | 219,351,100 | 2,350.76 | 2,376.40 | 2,350.76 | 2,373.06 | 00:00:00 | | 2008-06-20 | 299,890,900 | 2,376.10 | 2,386.18 | 2,353.87 | 2,371.78 | 00:00:00 | | 2008-06-23 | 180,441,100 | 2,352.46 | 2,366.73 | 2,351.00 | 2,362.74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
