|
 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 | | 2008-06-23 | 180,441,100 | 2,352.46 | 2,366.73 | 2,351.00 | 2,362.74 | 00:00:00 | | 2008-06-24 | 190,496,900 | 2,362.21 | 2,369.75 | 2,353.50 | 2,365.38 | 00:00:00 | | 2008-06-25 | 146,972,500 | 2,360.35 | 2,361.53 | 2,327.30 | 2,341.36 | 00:00:00 | | 2008-06-26 | 192,301,700 | 2,353.44 | 2,366.20 | 2,338.40 | 2,350.89 | 00:00:00 | | 2008-06-27 | 234,825,800 | 2,321.25 | 2,344.66 | 2,316.43 | 2,332.11 | 00:00:00 | | 2008-06-30 | 129,138,800 | 2,333.59 | 2,349.10 | 2,333.59 | 2,349.10 | 00:00:00 | | 2008-07-01 | 144,507,800 | 2,361.48 | 2,384.50 | 2,360.00 | 2,378.81 | 00:00:00 | | 2008-07-02 | 179,193,100 | 2,379.73 | 2,394.17 | 2,367.03 | 2,378.47 | 00:00:00 | | 2008-07-03 | 218,726,500 | 2,323.40 | 2,323.40 | 2,275.55 | 2,286.61 | 00:00:00 | | 2008-07-04 | 133,332,200 | 2,305.53 | 2,316.04 | 2,296.45 | 2,314.75 | 00:00:00 | | 2008-07-07 | 175,468,900 | 2,317.12 | 2,320.61 | 2,289.60 | 2,303.82 | 00:00:00 | | 2008-07-08 | 168,063,800 | 2,292.38 | 2,306.17 | 2,263.77 | 2,278.97 | 00:00:00 | | 2008-07-09 | 203,784,500 | 2,302.21 | 2,308.79 | 2,273.73 | 2,286.03 | 00:00:00 | | 2008-07-10 | 218,980,300 | 2,267.93 | 2,276.23 | 2,241.92 | 2,276.23 | 00:00:00 | | 2008-07-11 | 164,460,300 | 2,284.96 | 2,284.96 | 2,259.27 | 2,276.85 | 00:00:00 | | 2008-07-14 | 160,448,900 | 2,265.15 | 2,283.21 | 2,251.33 | 2,259.54 | 00:00:00 | | 2008-07-15 | 158,117,200 | 2,237.52 | 2,245.03 | 2,203.90 | 2,214.85 | 00:00:00 | | 2008-07-16 | 204,638,500 | 2,244.20 | 2,244.20 | 2,211.17 | 2,218.12 | 00:00:00 | | 2008-07-17 | 253,352,900 | 2,251.89 | 2,251.89 | 2,156.78 | 2,167.71 | 00:00:00 | | 2008-07-18 | 214,124,100 | 2,163.90 | 2,168.39 | 2,129.40 | 2,141.14 | 00:00:00 | | 2008-07-21 | 1,735,961,600 | 2,168.93 | 2,195.07 | 2,153.02 | 2,195.07 | 00:00:00 | | 2008-07-22 | 180,997,600 | 2,194.52 | 2,216.31 | 2,190.69 | 2,212.75 | 00:00:00 | | 2008-07-23 | 277,114,200 | 2,237.10 | 2,238.67 | 2,201.51 | 2,225.84 | 00:00:00 | | 2008-07-24 | 325,869,500 | 2,215.67 | 2,257.05 | 2,200.49 | 2,257.05 | 00:00:00 | | 2008-07-25 | 228,950,000 | 2,223.12 | 2,245.34 | 2,222.49 | 2,245.34 | 00:00:00 | | 2008-07-28 | 199,465,900 | 2,252.39 | 2,279.75 | 2,249.14 | 2,275.68 | 00:00:00 | | 2008-07-29 | 146,554,700 | 2,254.33 | 2,278.68 | 2,249.54 | 2,278.68 | 00:00:00 | | 2008-07-30 | 0 | 2,278.68 | 2,278.68 | 2,278.68 | 2,278.68 | 00:00:00 | | 2008-07-31 | 217,760,200 | 2,307.44 | 2,322.41 | 2,297.96 | 2,304.51 | 00:00:00 | | 2008-08-01 | 164,914,300 | 2,283.02 | 2,283.02 | 2,241.44 | 2,248.75 | 00:00:00 | | 2008-08-04 | 1,253,067,500 | 2,232.57 | 2,233.51 | 2,214.52 | 2,227.68 | 00:00:00 | | 2008-08-05 | 1,981,824,000 | 2,227.68 | 2,227.68 | 2,153.73 | 2,185.62 | 00:00:00 | | 2008-08-06 | 2,147,483,647 | 2,206.53 | 2,208.46 | 2,172.33 | 2,187.20 | 00:00:00 | | 2008-08-07 | 1,503,557,500 | 2,189.04 | 2,199.01 | 2,180.61 | 2,199.01 | 00:00:00 | | 2008-08-08 | 1,354,295,500 | 2,201.25 | 2,210.12 | 2,184.29 | 2,195.93 | 00:00:00 | | 2008-08-11 | 1,878,856,000 | 2,198.52 | 2,198.52 | 2,124.29 | 2,133.92 | 00:00:00 | | 2008-08-12 | 1,893,242,400 | 2,121.39 | 2,126.73 | 2,042.50 | 2,057.58 | 00:00:00 | | 2008-08-13 | 168,384,900 | 2,036.01 | 2,077.07 | 2,035.59 | 2,063.52 | 00:00:00 | | 2008-08-14 | 198,238,700 | 2,088.99 | 2,106.64 | 2,077.32 | 2,106.64 | 00:00:00 | | 2008-08-15 | 148,962,900 | 2,086.76 | 2,100.40 | 2,067.59 | 2,085.15 | 00:00:00 | | 2008-08-19 | 118,331,500 | 2,060.64 | 2,080.14 | 2,036.71 | 2,042.50 | 00:00:00 | | 2008-08-20 | 166,667,800 | 2,062.64 | 2,072.61 | 2,055.40 | 2,069.70 | 00:00:00 | | 2008-08-21 | 180,682,500 | 2,079.75 | 2,098.93 | 2,078.48 | 2,088.25 | 00:00:00 | | 2008-08-22 | 229,133,200 | 2,117.90 | 2,127.21 | 2,109.45 | 2,120.49 | 00:00:00 | | 2008-08-25 | 120,996,800 | 2,111.40 | 2,127.22 | 2,097.56 | 2,127.22 | 00:00:00 | | 2008-08-26 | 157,161,900 | 2,105.44 | 2,119.42 | 2,099.56 | 2,107.55 | 00:00:00 | | 2008-08-27 | 177,474,500 | 2,113.31 | 2,131.06 | 2,113.31 | 2,131.06 | 00:00:00 | | 2008-08-28 | 163,268,700 | 2,142.80 | 2,154.32 | 2,136.14 | 2,144.85 | 00:00:00 | | 2008-08-29 | 126,418,200 | 2,154.96 | 2,165.94 | 2,140.86 | 2,165.94 | 00:00:00 | | 2008-09-01 | 124,670,100 | 2,157.02 | 2,168.80 | 2,138.78 | 2,164.62 | 00:00:00 | | 2008-09-02 | 1,854,193,600 | 2,149.74 | 2,159.05 | 2,127.72 | 2,159.05 | 00:00:00 | | 2008-09-03 | 149,996,300 | 2,151.22 | 2,151.76 | 2,114.54 | 2,116.00 | 00:00:00 | | 2008-09-04 | 153,848,100 | 2,100.25 | 2,100.25 | 2,058.16 | 2,075.23 | 00:00:00 | | 2008-09-05 | 165,567,400 | 2,020.12 | 2,036.14 | 1,999.53 | 2,022.56 | 00:00:00 | | 2008-09-08 | 148,439,500 | 2,078.30 | 2,078.30 | 2,033.81 | 2,038.00 | 00:00:00 | | 2008-09-09 | 183,368,800 | 2,019.82 | 2,019.82 | 1,945.78 | 1,958.75 | 00:00:00 | | 2008-09-10 | 294,103,200 | 1,902.77 | 1,928.63 | 1,870.00 | 1,885.04 | 00:00:00 | | 2008-09-11 | 218,850,500 | 1,887.53 | 1,897.44 | 1,848.25 | 1,870.13 | 00:00:00 | | 2008-09-12 | 203,701,300 | 1,873.42 | 1,873.42 | 1,767.25 | 1,804.06 | 00:00:00 | | 2008-09-15 | 222,965,900 | 1,778.00 | 1,791.10 | 1,701.59 | 1,719.25 | 00:00:00 | | 2008-09-16 | 379,623,200 | 1,628.16 | 1,735.64 | 1,592.24 | 1,735.64 | 00:00:00 | | 2008-09-17 | 281,102,400 | 1,773.26 | 1,787.00 | 1,745.80 | 1,769.89 | 00:00:00 | | 2008-09-18 | 332,407,700 | 1,710.27 | 1,787.67 | 1,709.41 | 1,787.67 | 00:00:00 | | 2008-09-19 | 499,338,300 | 1,841.43 | 1,923.24 | 1,840.72 | 1,891.73 | 00:00:00 | | 2008-09-22 | 270,292,500 | 1,931.52 | 1,934.12 | 1,890.37 | 1,897.34 | 00:00:00 | | 2008-09-23 | 195,706,800 | 1,872.98 | 1,905.22 | 1,867.56 | 1,873.10 | 00:00:00 | | 2008-09-24 | 284,686,800 | 1,857.55 | 1,888.08 | 1,856.58 | 1,883.55 | 00:00:00 | | 2008-09-25 | 224,084,600 | 1,876.92 | 1,876.92 | 1,860.82 | 1,870.06 | 00:00:00 | | 2008-09-26 | 161,356,700 | 1,864.57 | 1,865.41 | 1,825.21 | 1,846.09 | 00:00:00 | | 2008-09-29 | 89,918,200 | 1,844.11 | 1,856.07 | 1,821.30 | 1,832.51 | 00:00:00 | | 2008-10-06 | 316,109,600 | 1,766.94 | 1,766.94 | 1,634.55 | 1,648.74 | 00:00:00 | | 2008-10-07 | 296,095,200 | 1,614.75 | 1,651.03 | 1,603.98 | 1,619.72 | 00:00:00 | | 2008-10-08 | 107,710,400 | 1,565.02 | 1,565.74 | 1,451.67 | 1,451.67 | 00:00:00 | | 2008-10-10 | 0 | 1,451.67 | 1,451.67 | 1,451.67 | 1,451.67 | 00:00:00 | | 2008-10-13 | 261,236,100 | 1,361.62 | 1,468.59 | 1,360.41 | 1,461.87 | 00:00:00 | | 2008-10-14 | 209,794,500 | 1,528.72 | 1,561.08 | 1,528.72 | 1,555.97 | 00:00:00 | | 2008-10-15 | 159,624,600 | 1,562.67 | 1,599.83 | 1,510.95 | 1,520.41 | 00:00:00 | | 2008-10-16 | 115,493,700 | 1,442.73 | 1,477.57 | 1,439.21 | 1,463.25 | 00:00:00 | | 2008-10-17 | 169,028,700 | 1,467.47 | 1,467.47 | 1,391.27 | 1,399.42 | 00:00:00 | | 2008-10-20 | 110,393,600 | 1,394.61 | 1,441.15 | 1,377.78 | 1,426.94 | 00:00:00 | | 2008-10-21 | 275,833,200 | 1,462.71 | 1,469.36 | 1,427.12 | 1,440.15 | 00:00:00 | | 2008-10-22 | 111,570,700 | 1,422.45 | 1,426.29 | 1,369.23 | 1,379.74 | 00:00:00 | | 2008-10-23 | 105,726,200 | 1,327.03 | 1,337.20 | 1,313.27 | 1,337.20 | 00:00:00 | | 2008-10-24 | 122,821,900 | 1,306.77 | 1,306.77 | 1,239.29 | 1,244.86 | 00:00:00 | | 2008-10-27 | 86,014,100 | 1,185.56 | 1,185.56 | 1,157.20 | 1,166.41 | 00:00:00 | | 2008-10-28 | 184,795,600 | 1,119.12 | 1,131.76 | 1,089.34 | 1,111.39 | 00:00:00 | | 2008-10-29 | 196,354,200 | 1,146.53 | 1,146.53 | 1,097.19 | 1,113.62 | 00:00:00 | | 2008-10-30 | 341,054,800 | 1,143.11 | 1,180.03 | 1,140.68 | 1,173.86 | 00:00:00 | | 2008-10-31 | 312,527,300 | 1,186.52 | 1,258.98 | 1,186.52 | 1,256.70 | 00:00:00 | | 2008-11-03 | 332,889,600 | 1,281.51 | 1,367.40 | 1,281.51 | 1,352.72 | 00:00:00 | | 2008-11-04 | 355,243,600 | 1,358.32 | 1,378.55 | 1,328.26 | 1,369.79 | 00:00:00 | | 2008-11-05 | 247,662,600 | 1,388.62 | 1,430.72 | 1,357.71 | 1,366.28 | 00:00:00 | | 2008-11-06 | 112,787,200 | 1,303.30 | 1,316.58 | 1,292.45 | 1,307.90 | 00:00:00 | | 2008-11-07 | 224,038,500 | 1,273.31 | 1,338.36 | 1,270.60 | 1,338.36 | 00:00:00 | | 2008-11-10 | 137,369,900 | 1,364.65 | 1,375.04 | 1,324.90 | 1,340.68 | 00:00:00 | | 2008-11-11 | 156,968,200 | 1,321.78 | 1,346.13 | 1,317.67 | 1,336.56 | 00:00:00 | | 2008-11-12 | 250,571,300 | 1,328.41 | 1,340.13 | 1,315.95 | 1,326.62 | 00:00:00 | | 2008-11-13 | 336,010,300 | 1,305.21 | 1,305.21 | 1,246.82 | 1,259.71 | 00:00:00 | | 2008-11-14 | 254,795,600 | 1,262.79 | 1,295.10 | 1,255.30 | 1,264.38 | 00:00:00 | | 2008-11-17 | 122,599,100 | 1,261.31 | 1,270.80 | 1,228.94 | 1,236.93 | 00:00:00 | | 2008-11-18 | 115,354,700 | 1,231.98 | 1,231.98 | 1,167.85 | 1,189.86 | 00:00:00 | | 2008-11-19 | 123,865,400 | 1,185.51 | 1,185.51 | 1,159.96 | 1,180.36 | 00:00:00 | | 2008-11-20 | 119,496,900 | 1,144.81 | 1,157.64 | 1,134.93 | 1,154.97 | 00:00:00 | | 2008-11-21 | 215,068,400 | 1,131.68 | 1,157.67 | 1,102.67 | 1,146.28 | 00:00:00 | | 2008-11-24 | 210,369,100 | 1,147.21 | 1,149.66 | 1,125.54 | 1,141.40 | 00:00:00 | | 2008-11-25 | 298,381,000 | 1,169.73 | 1,176.37 | 1,148.76 | 1,154.14 | 00:00:00 | | 2008-11-26 | 258,993,700 | 1,157.31 | 1,193.15 | 1,155.90 | 1,193.15 | 00:00:00 | | 2008-11-27 | 2,147,483,647 | 1,211.45 | 1,222.12 | 1,185.14 | 1,202.07 | 00:00:00 | | 2008-11-28 | 200,313,900 | 1,207.68 | 1,241.54 | 1,201.17 | 1,241.54 | 00:00:00 | | 2008-12-01 | 180,659,600 | 1,240.85 | 1,261.03 | 1,216.84 | 1,223.12 | 00:00:00 | | 2008-12-02 | 94,255,000 | 1,204.73 | 1,204.73 | 1,177.86 | 1,191.36 | 00:00:00 | | 2008-12-03 | 140,461,200 | 1,201.13 | 1,205.17 | 1,188.82 | 1,192.53 | 00:00:00 | | 2008-12-04 | 142,417,400 | 1,205.44 | 1,215.12 | 1,197.72 | 1,205.32 | 00:00:00 | | 2008-12-05 | 84,591,600 | 1,197.31 | 1,208.20 | 1,191.78 | 1,202.34 | 00:00:00 | | 2008-12-09 | 180,175,300 | 1,233.33 | 1,266.12 | 1,229.98 | 1,266.12 | 00:00:00 | | 2008-12-10 | 273,040,600 | 1,267.02 | 1,315.90 | 1,267.02 | 1,315.90 | 00:00:00 | | 2008-12-11 | 456,078,500 | 1,314.78 | 1,343.71 | 1,310.06 | 1,316.69 | 00:00:00 | | 2008-12-12 | 198,477,500 | 1,307.56 | 1,321.90 | 1,255.91 | 1,262.97 | 00:00:00 | | 2008-12-15 | 209,396,700 | 1,285.23 | 1,359.28 | 1,285.23 | 1,359.28 | 00:00:00 | | 2008-12-16 | 173,686,700 | 1,352.67 | 1,359.16 | 1,333.90 | 1,342.84 | 00:00:00 | | 2008-12-17 | 203,963,200 | 1,371.58 | 1,376.10 | 1,348.82 | 1,363.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
