|
 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 | | 2000-07-05 | 0 | 508.43 | 516.50 | 505.59 | 512.47 | 00:00:00 | | 2000-07-06 | 0 | 512.41 | 516.63 | 511.66 | 513.43 | 00:00:00 | | 2000-07-07 | 0 | 513.43 | 513.89 | 505.14 | 508.11 | 00:00:00 | | 2000-07-10 | 0 | 508.35 | 511.14 | 505.31 | 508.47 | 00:00:00 | | 2000-07-11 | 0 | 509.02 | 512.62 | 508.70 | 512.62 | 00:00:00 | | 2000-07-12 | 0 | 512.61 | 514.58 | 509.95 | 510.99 | 00:00:00 | | 2000-07-13 | 0 | 511.09 | 511.83 | 504.51 | 505.92 | 00:00:00 | | 2000-07-14 | 0 | 505.95 | 507.43 | 502.14 | 504.11 | 00:00:00 | | 2000-07-17 | 0 | 504.21 | 508.60 | 504.21 | 506.80 | 00:00:00 | | 2000-07-18 | 0 | 506.87 | 507.05 | 504.63 | 507.05 | 00:00:00 | | 2000-07-19 | 0 | 507.09 | 513.78 | 507.09 | 513.78 | 00:00:00 | | 2000-07-20 | 0 | 513.82 | 517.85 | 509.86 | 513.39 | 00:00:00 | | 2000-07-21 | 0 | 513.93 | 514.36 | 508.06 | 508.79 | 00:00:00 | | 2000-07-24 | 0 | 508.87 | 512.27 | 506.00 | 506.94 | 00:00:00 | | 2000-07-25 | 0 | 506.90 | 506.90 | 498.98 | 499.68 | 00:00:00 | | 2000-07-26 | 0 | 499.64 | 499.64 | 494.66 | 496.69 | 00:00:00 | | 2000-07-27 | 0 | 496.51 | 499.18 | 494.84 | 499.18 | 00:00:00 | | 2000-07-28 | 0 | 499.38 | 500.62 | 497.75 | 498.80 | 00:00:00 | | 2000-07-31 | 0 | 498.71 | 498.71 | 489.35 | 492.19 | 00:00:00 | | 2000-08-01 | 0 | 492.19 | 496.73 | 487.92 | 489.68 | 00:00:00 | | 2000-08-02 | 0 | 489.81 | 491.24 | 487.20 | 490.44 | 00:00:00 | | 2000-08-03 | 0 | 490.48 | 495.63 | 490.48 | 491.99 | 00:00:00 | | 2000-08-04 | 0 | 491.97 | 494.93 | 491.97 | 494.16 | 00:00:00 | | 2000-08-07 | 0 | 494.18 | 494.32 | 489.32 | 490.54 | 00:00:00 | | 2000-08-08 | 0 | 490.52 | 491.52 | 483.05 | 485.08 | 00:00:00 | | 2000-08-09 | 0 | 485.07 | 486.31 | 482.19 | 483.35 | 00:00:00 | | 2000-08-10 | 0 | 483.72 | 490.92 | 483.72 | 488.62 | 00:00:00 | | 2000-08-11 | 0 | 490.70 | 505.79 | 490.07 | 505.79 | 00:00:00 | | 2000-08-14 | 0 | 506.39 | 510.16 | 502.17 | 504.07 | 00:00:00 | | 2000-08-15 | 0 | 504.16 | 505.05 | 500.61 | 501.58 | 00:00:00 | | 2000-08-16 | 0 | 501.56 | 501.56 | 495.16 | 496.40 | 00:00:00 | | 2000-08-18 | 0 | 496.40 | 496.40 | 492.81 | 494.19 | 00:00:00 | | 2000-08-21 | 0 | 494.16 | 499.68 | 492.75 | 497.39 | 00:00:00 | | 2000-08-22 | 0 | 497.29 | 502.58 | 497.29 | 500.10 | 00:00:00 | | 2000-08-23 | 0 | 500.24 | 503.40 | 499.55 | 503.40 | 00:00:00 | | 2000-08-24 | 0 | 501.54 | 501.54 | 480.42 | 482.65 | 00:00:00 | | 2000-08-25 | 0 | 482.65 | 486.91 | 482.65 | 486.91 | 00:00:00 | | 2000-08-28 | 0 | 486.97 | 489.06 | 480.70 | 481.67 | 00:00:00 | | 2000-08-29 | 0 | 481.44 | 481.44 | 469.75 | 470.84 | 00:00:00 | | 2000-08-30 | 0 | 470.80 | 470.80 | 459.64 | 469.06 | 00:00:00 | | 2000-08-31 | 0 | 469.07 | 470.33 | 462.52 | 466.38 | 00:00:00 | | 2000-09-01 | 0 | 466.38 | 474.77 | 466.38 | 470.42 | 00:00:00 | | 2000-09-04 | 0 | 470.76 | 475.78 | 470.76 | 475.36 | 00:00:00 | | 2000-09-05 | 0 | 475.38 | 478.42 | 473.52 | 478.42 | 00:00:00 | | 2000-09-06 | 0 | 478.50 | 478.95 | 474.74 | 475.55 | 00:00:00 | | 2000-09-07 | 0 | 475.35 | 475.35 | 468.89 | 472.60 | 00:00:00 | | 2000-09-08 | 0 | 472.84 | 473.11 | 470.09 | 470.92 | 00:00:00 | | 2000-09-11 | 0 | 470.95 | 470.95 | 461.91 | 462.54 | 00:00:00 | | 2000-09-12 | 0 | 462.35 | 462.35 | 449.18 | 451.05 | 00:00:00 | | 2000-09-13 | 0 | 449.73 | 449.73 | 441.65 | 442.09 | 00:00:00 | | 2000-09-18 | 0 | 440.92 | 440.92 | 408.58 | 411.03 | 00:00:00 | | 2000-09-19 | 0 | 409.32 | 425.13 | 408.22 | 425.13 | 00:00:00 | | 2000-09-20 | 0 | 425.37 | 428.45 | 418.55 | 419.35 | 00:00:00 | | 2000-09-21 | 0 | 419.12 | 420.15 | 415.25 | 417.68 | 00:00:00 | | 2000-09-22 | 0 | 417.40 | 417.40 | 405.20 | 406.92 | 00:00:00 | | 2000-09-25 | 0 | 407.23 | 415.14 | 407.23 | 410.90 | 00:00:00 | | 2000-09-26 | 0 | 410.55 | 411.85 | 408.42 | 411.85 | 00:00:00 | | 2000-09-27 | 0 | 411.82 | 411.82 | 406.80 | 410.31 | 00:00:00 | | 2000-09-28 | 0 | 410.13 | 415.52 | 407.71 | 415.52 | 00:00:00 | | 2000-09-29 | 0 | 417.33 | 423.69 | 417.33 | 421.34 | 00:00:00 | | 2000-10-02 | 0 | 421.16 | 432.24 | 421.07 | 432.24 | 00:00:00 | | 2000-10-03 | 0 | 432.26 | 432.50 | 425.38 | 427.71 | 00:00:00 | | 2000-10-04 | 0 | 427.64 | 427.64 | 415.77 | 418.83 | 00:00:00 | | 2000-10-05 | 0 | 418.87 | 425.85 | 418.78 | 423.90 | 00:00:00 | | 2000-10-06 | 0 | 423.92 | 424.11 | 421.02 | 422.00 | 00:00:00 | | 2000-10-09 | 0 | 420.52 | 420.52 | 413.24 | 415.36 | 00:00:00 | | 2000-10-10 | 0 | 415.22 | 415.22 | 410.19 | 412.92 | 00:00:00 | | 2000-10-11 | 0 | 412.18 | 413.92 | 409.25 | 412.33 | 00:00:00 | | 2000-10-12 | 0 | 411.97 | 414.27 | 408.02 | 408.42 | 00:00:00 | | 2000-10-13 | 0 | 406.07 | 408.20 | 400.57 | 408.20 | 00:00:00 | | 2000-10-16 | 0 | 408.75 | 415.11 | 408.75 | 411.75 | 00:00:00 | | 2000-10-17 | 0 | 412.13 | 420.66 | 412.13 | 419.44 | 00:00:00 | | 2000-10-18 | 0 | 418.03 | 420.87 | 416.11 | 416.95 | 00:00:00 | | 2000-10-19 | 55,317,600 | 416.98 | 422.73 | 413.64 | 422.73 | 00:00:00 | | 2000-10-20 | 50,827,300 | 427.00 | 430.86 | 419.00 | 420.33 | 00:00:00 | | 2000-10-23 | 27,470,300 | 420.82 | 424.00 | 415.72 | 417.45 | 00:00:00 | | 2000-10-24 | 21,477,400 | 417.08 | 419.79 | 416.47 | 418.64 | 00:00:00 | | 2000-10-26 | 17,937,400 | 418.20 | 418.20 | 411.77 | 414.16 | 00:00:00 | | 2000-10-27 | 43,995,400 | 414.16 | 414.40 | 409.90 | 411.84 | 00:00:00 | | 2000-10-30 | 40,431,500 | 411.79 | 411.79 | 401.69 | 404.11 | 00:00:00 | | 2000-10-31 | 40,431,500 | 403.64 | 405.35 | 399.07 | 405.35 | 00:00:00 | | 2000-11-01 | 0 | 406.89 | 411.25 | 406.89 | 409.36 | 00:00:00 | | 2000-11-02 | 0 | 409.35 | 409.35 | 405.57 | 407.96 | 00:00:00 | | 2000-11-03 | 0 | 409.10 | 410.17 | 406.91 | 409.83 | 00:00:00 | | 2000-11-06 | 0 | 409.95 | 416.26 | 409.95 | 415.27 | 00:00:00 | | 2000-11-07 | 0 | 415.41 | 421.03 | 415.41 | 421.03 | 00:00:00 | | 2000-11-08 | 0 | 420.95 | 428.31 | 418.14 | 426.08 | 00:00:00 | | 2000-11-09 | 39,677,000 | 425.54 | 428.04 | 419.26 | 421.47 | 00:00:00 | | 2000-11-10 | 39,677,000 | 421.58 | 426.97 | 420.33 | 426.97 | 00:00:00 | | 2000-11-13 | 28,885,600 | 426.84 | 426.84 | 421.79 | 423.66 | 00:00:00 | | 2000-11-14 | 43,331,400 | 423.69 | 427.27 | 420.38 | 425.61 | 00:00:00 | | 2000-11-15 | 41,018,200 | 426.58 | 428.57 | 417.47 | 418.72 | 00:00:00 | | 2000-11-16 | 33,604,200 | 418.68 | 419.95 | 416.34 | 416.98 | 00:00:00 | | 2000-11-17 | 32,146,300 | 417.04 | 421.14 | 417.04 | 421.14 | 00:00:00 | | 2000-11-20 | 49,884,300 | 421.12 | 426.94 | 421.07 | 426.29 | 00:00:00 | | 2000-11-21 | 36,195,800 | 428.08 | 428.08 | 423.86 | 425.52 | 00:00:00 | | 2000-11-22 | 53,235,000 | 425.40 | 434.08 | 425.40 | 431.70 | 00:00:00 | | 2000-11-23 | 48,630,600 | 431.79 | 435.70 | 429.57 | 433.55 | 00:00:00 | | 2000-11-24 | 31,591,200 | 433.49 | 436.12 | 431.83 | 434.21 | 00:00:00 | | 2000-11-27 | 23,369,700 | 434.30 | 435.59 | 428.10 | 431.24 | 00:00:00 | | 2000-11-28 | 20,431,900 | 430.04 | 430.04 | 424.48 | 426.94 | 00:00:00 | | 2000-11-29 | 20,431,900 | 426.36 | 426.36 | 422.18 | 425.30 | 00:00:00 | | 2000-11-30 | 36,715,200 | 425.30 | 429.21 | 424.23 | 429.21 | 00:00:00 | | 2000-12-01 | 30,009,400 | 428.27 | 428.59 | 426.05 | 427.55 | 00:00:00 | | 2000-12-04 | 30,009,400 | 427.59 | 431.14 | 427.59 | 429.90 | 00:00:00 | | 2000-12-05 | 46,791,300 | 429.66 | 431.43 | 428.43 | 431.43 | 00:00:00 | | 2000-12-06 | 40,173,800 | 433.93 | 435.29 | 431.76 | 433.72 | 00:00:00 | | 2000-12-07 | 68,596,100 | 432.79 | 435.64 | 430.77 | 435.64 | 00:00:00 | | 2000-12-08 | 24,026,500 | 436.11 | 438.59 | 429.75 | 431.81 | 00:00:00 | | 2000-12-11 | 45,993,300 | 432.16 | 432.16 | 419.52 | 421.47 | 00:00:00 | | 2000-12-12 | 28,272,600 | 421.92 | 423.75 | 412.66 | 415.18 | 00:00:00 | | 2000-12-13 | 25,848,500 | 415.24 | 420.44 | 414.58 | 420.44 | 00:00:00 | | 2000-12-14 | 25,848,500 | 420.19 | 423.66 | 416.22 | 419.20 | 00:00:00 | | 2000-12-15 | 39,134,800 | 418.18 | 423.68 | 417.00 | 423.68 | 00:00:00 | | 2000-12-18 | 28,560,200 | 423.78 | 424.73 | 416.08 | 418.55 | 00:00:00 | | 2000-12-19 | 24,573,800 | 418.57 | 420.45 | 416.63 | 418.78 | 00:00:00 | | 2000-12-20 | 23,101,800 | 418.89 | 420.54 | 412.04 | 414.87 | 00:00:00 | | 2000-12-21 | 20,597,900 | 414.53 | 415.18 | 410.94 | 415.10 | 00:00:00 | | 2000-12-22 | 290,290,200 | 414.32 | 418.82 | 412.53 | 416.32 | 00:00:00 | | 2001-01-02 | 0 | 415.37 | 415.37 | 407.60 | 410.20 | 00:00:00 | | 2001-01-03 | 0 | 409.60 | 409.60 | 402.38 | 405.83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
