TR4DER - Jakarta Stock Exchange - Composite Index [^JKSE] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-06-18	2,147,483,647	2,024.65	2,025.12	1,940.32	1,950.99	00:00:00
2009-06-19	2,147,483,647	1,951.83	1,993.24	1,922.86	1,990.47	00:00:00
2009-06-22	2,147,483,647	1,990.68	2,011.70	1,965.39	1,975.03	00:00:00
2009-06-23	2,147,483,647	1,973.99	1,973.99	1,888.82	1,914.39	00:00:00
2009-06-24	2,147,483,647	1,913.96	1,995.67	1,913.96	1,995.67	00:00:00
2009-06-25	2,147,483,647	1,996.09	2,045.67	1,996.09	2,044.17	00:00:00
2009-06-26	2,147,483,647	2,044.38	2,066.31	2,026.74	2,040.19	00:00:00
2009-06-29	2,147,483,647	2,040.46	2,049.85	2,021.36	2,033.72	00:00:00
2009-06-30	2,147,483,647	2,034.98	2,060.73	2,020.69	2,026.78	00:00:00
2009-07-01	2,147,483,647	2,026.88	2,059.89	2,023.85	2,059.88	00:00:00
2009-07-02	2,147,483,647	2,060.09	2,085.45	2,056.75	2,065.75	00:00:00
2009-07-03	0	2,065.55	2,078.05	2,039.08	2,075.30	00:00:00
2009-07-06	2,147,483,647	2,074.88	2,074.88	2,023.97	2,035.01	00:00:00
2009-07-07	2,147,483,647	2,034.89	2,083.25	2,034.89	2,083.25	00:00:00
2009-07-09	2,147,483,647	2,083.45	2,116.86	2,060.48	2,083.97	00:00:00
2009-07-10	2,147,483,647	2,084.81	2,090.58	2,058.32	2,063.09	00:00:00
2009-07-13	2,147,483,647	2,062.68	2,063.95	1,992.38	2,020.14	00:00:00
2009-07-14	2,147,483,647	2,020.64	2,059.84	2,020.64	2,056.58	00:00:00
2009-07-15	2,147,483,647	2,056.99	2,123.46	2,056.99	2,123.28	00:00:00
2009-07-16	2,147,483,647	2,123.79	2,154.88	2,112.93	2,117.95	00:00:00
2009-07-17	2,147,483,647	2,117.12	2,126.51	2,060.62	2,106.35	00:00:00
2009-07-21	2,147,483,647	2,107.07	2,157.49	2,107.07	2,146.55	00:00:00
2009-07-22	2,147,483,647	2,146.86	2,156.42	2,119.51	2,125.61	00:00:00
2009-07-23	2,147,483,647	2,125.72	2,162.75	2,125.72	2,160.72	00:00:00
2009-07-24	2,147,483,647	2,161.13	2,199.22	2,161.13	2,185.65	00:00:00
2009-07-27	2,147,483,647	2,186.07	2,213.62	2,186.07	2,209.10	00:00:00
2009-07-28	2,147,483,647	2,209.52	2,240.64	2,201.19	2,237.10	00:00:00
2009-07-29	2,147,483,647	2,236.90	2,241.63	2,190.41	2,225.81	00:00:00
2009-07-30	2,147,483,647	2,224.56	2,298.77	2,218.43	2,298.14	00:00:00
2009-07-31	1,332,641,600	2,298.65	2,332.76	2,298.65	2,323.24	00:00:00
2009-08-03	1,031,503,600	2,323.85	2,350.68	2,323.85	2,338.80	00:00:00
2009-08-04	1,299,547,200	2,339.00	2,382.10	2,339.00	2,360.09	00:00:00
2009-08-05	1,136,513,600	2,360.51	2,362.77	2,308.63	2,317.06	00:00:00
2009-08-06	1,436,509,700	2,317.37	2,360.05	2,309.99	2,359.98	00:00:00
2009-08-07	1,118,785,400	2,359.56	2,366.96	2,333.74	2,349.13	00:00:00
2009-08-10	1,591,416,300	2,349.75	2,394.32	2,349.75	2,389.56	00:00:00
2009-08-11	1,454,669,100	2,389.46	2,404.74	2,370.68	2,399.28	00:00:00
2009-08-12	2,147,483,647	2,399.17	2,399.17	2,326.81	2,347.36	00:00:00
2009-08-13	1,100,950,800	2,347.98	2,408.88	2,347.98	2,396.49	00:00:00
2009-08-14	2,147,483,647	2,397.62	2,411.90	2,370.09	2,386.86	00:00:00
2009-08-18	2,147,483,647	2,384.80	2,384.80	2,296.96	2,336.99	00:00:00
2009-08-19	2,147,483,647	2,337.19	2,351.18	2,271.21	2,277.75	00:00:00
2009-08-20	2,147,483,647	2,279.20	2,330.70	2,279.20	2,328.64	00:00:00
2009-08-21	2,147,483,647	2,328.43	2,346.83	2,313.77	2,333.90	00:00:00
2009-08-24	2,147,483,647	2,335.75	2,379.91	2,335.75	2,375.87	00:00:00
2009-08-25	2,147,483,647	2,375.67	2,382.41	2,351.86	2,380.52	00:00:00
2009-08-26	2,147,483,647	2,379.80	2,387.38	2,366.28	2,380.09	00:00:00
2009-08-27	2,147,483,647	2,379.67	2,379.67	2,338.69	2,356.06	00:00:00
2009-08-28	2,147,483,647	2,356.58	2,378.11	2,355.97	2,377.25	00:00:00
2009-08-31	2,147,483,647	2,377.45	2,378.29	2,333.31	2,341.54	00:00:00
2009-09-01	2,147,483,647	2,341.43	2,355.81	2,325.47	2,326.91	00:00:00
2009-09-02	2,147,483,647	2,325.88	2,325.88	2,272.76	2,285.93	00:00:00
2009-09-03	2,147,483,647	2,286.23	2,329.28	2,284.93	2,322.25	00:00:00
2009-09-04	2,147,483,647	2,322.56	2,333.95	2,316.05	2,322.74	00:00:00
2009-09-07	2,147,483,647	2,323.16	2,342.16	2,323.16	2,340.39	00:00:00
2009-09-08	2,147,483,647	2,340.70	2,371.40	2,333.87	2,371.30	00:00:00
2009-09-09	2,147,483,647	2,371.51	2,389.79	2,364.65	2,383.34	00:00:00
2009-09-10	2,147,483,647	2,383.75	2,422.58	2,383.75	2,411.86	00:00:00
2009-09-11	2,147,483,647	2,412.18	2,425.39	2,408.41	2,415.95	00:00:00
2009-09-14	2,147,483,647	2,415.11	2,415.11	2,377.03	2,382.70	00:00:00
2009-09-15	2,147,483,647	2,382.97	2,420.82	2,382.97	2,420.11	00:00:00
2009-09-16	2,147,483,647	2,420.31	2,442.14	2,420.31	2,439.36	00:00:00
2009-09-17	2,147,483,647	2,440.18	2,474.79	2,440.18	2,456.99	00:00:00
2009-09-24	2,147,483,647	2,457.29	2,482.85	2,454.86	2,468.90	00:00:00
2009-09-25	1,840,593,000	2,468.18	2,468.18	2,432.44	2,444.58	00:00:00
2009-09-28	2,147,483,647	2,444.38	2,444.38	2,394.77	2,397.83	00:00:00
2009-09-29	2,147,483,647	2,398.55	2,444.47	2,398.55	2,443.83	00:00:00
2009-09-30	2,147,483,647	2,444.25	2,471.88	2,435.02	2,467.59	00:00:00
2009-10-01	2,147,483,647	2,467.90	2,484.68	2,467.64	2,477.97	00:00:00
2009-10-02	2,147,483,647	2,477.56	2,493.36	2,433.07	2,479.85	00:00:00
2009-10-05	2,147,483,647	2,479.13	2,486.08	2,454.04	2,480.41	00:00:00
2009-10-06	2,147,483,647	2,480.83	2,533.06	2,480.83	2,528.15	00:00:00
2009-10-07	2,147,483,647	2,528.76	2,559.67	2,499.42	2,513.41	00:00:00
2009-10-08	2,147,483,647	2,513.82	2,524.15	2,472.63	2,484.52	00:00:00
2009-10-09	2,147,483,647	2,484.94	2,489.92	2,464.61	2,474.40	00:00:00
2009-10-12	2,147,483,647	2,474.82	2,480.76	2,446.47	2,456.69	00:00:00
2009-10-13	2,147,483,647	2,457.10	2,486.13	2,456.98	2,471.99	00:00:00
2009-10-14	2,147,483,647	2,472.30	2,512.13	2,472.30	2,511.72	00:00:00
2009-10-15	2,147,483,647	2,512.34	2,537.64	2,506.04	2,515.38	00:00:00
2009-10-16	1,877,084,400	2,515.59	2,520.89	2,501.79	2,515.81	00:00:00
2009-10-19	1,785,038,000	2,515.50	2,521.56	2,497.32	2,520.92	00:00:00
2009-10-20	2,147,483,647	2,521.34	2,531.79	2,493.78	2,502.22	00:00:00
2009-10-21	2,147,483,647	2,501.39	2,501.39	2,462.03	2,476.80	00:00:00
2009-10-22	2,147,483,647	2,476.38	2,476.81	2,421.51	2,433.18	00:00:00
2009-10-23	2,147,483,647	2,433.49	2,469.14	2,429.56	2,467.95	00:00:00
2009-10-26	2,147,483,647	2,468.48	2,475.91	2,456.42	2,467.71	00:00:00
2009-10-27	2,147,483,647	2,466.88	2,466.88	2,417.47	2,425.20	00:00:00
2009-10-28	2,147,483,647	2,424.41	2,426.78	2,336.80	2,355.31	00:00:00
2009-10-29	2,147,483,647	2,354.70	2,354.70	2,235.39	2,344.03	00:00:00
2009-10-30	2,147,483,647	2,345.06	2,402.42	2,345.06	2,367.70	00:00:00
2009-11-02	2,147,483,647	2,365.65	2,373.20	2,294.56	2,371.64	00:00:00
2009-11-03	2,147,483,647	2,371.95	2,386.18	2,328.45	2,334.11	00:00:00
2009-11-04	2,147,483,647	2,334.94	2,371.90	2,334.94	2,371.86	00:00:00
2009-11-05	2,147,483,647	2,371.65	2,376.26	2,355.44	2,367.21	00:00:00
2009-11-06	2,147,483,647	2,367.62	2,403.27	2,367.62	2,395.11	00:00:00
2009-11-09	2,147,483,647	2,395.41	2,406.92	2,380.49	2,406.43	00:00:00
2009-11-10	2,147,483,647	2,406.74	2,432.33	2,372.04	2,381.96	00:00:00
2009-11-11	2,147,483,647	2,382.58	2,414.91	2,380.27	2,403.88	00:00:00
2009-11-12	2,147,483,647	2,405.13	2,434.01	2,405.13	2,420.28	00:00:00
2009-11-13	2,147,483,647	2,420.07	2,431.23	2,408.62	2,426.80	00:00:00
2009-11-16	2,147,483,647	2,427.31	2,471.71	2,427.31	2,468.68	00:00:00
2009-11-17	2,147,483,647	2,468.99	2,487.01	2,461.28	2,473.79	00:00:00
2009-11-18	2,147,483,647	2,473.69	2,487.61	2,451.71	2,484.23	00:00:00
2009-11-19	2,147,483,647	2,483.92	2,491.48	2,458.28	2,468.79	00:00:00
2009-11-20	2,147,483,647	2,468.26	2,490.29	2,458.63	2,487.36	00:00:00
2009-11-23	2,147,483,647	2,487.78	2,494.82	2,467.50	2,481.42	00:00:00
2009-11-24	2,147,483,647	2,481.52	2,491.86	2,455.32	2,471.88	00:00:00
2009-11-25	2,147,483,647	2,471.09	2,482.29	2,458.74	2,461.53	00:00:00
2009-11-26	2,147,483,647	2,459.94	2,462.32	2,386.73	2,393.52	00:00:00
2009-11-30	2,147,483,647	2,393.42	2,430.25	2,370.53	2,415.84	00:00:00
2009-12-01	2,147,483,647	2,416.04	2,452.50	2,413.00	2,452.50	00:00:00
2009-12-02	2,147,483,647	2,452.92	2,481.88	2,452.92	2,471.56	00:00:00
2009-12-03	2,147,483,647	2,471.15	2,502.55	2,471.15	2,500.04	00:00:00
2009-12-04	2,147,483,647	2,499.62	2,512.66	2,484.90	2,511.54	00:00:00
2009-12-07	2,147,483,647	2,511.96	2,516.18	2,478.58	2,483.76	00:00:00
2009-12-08	2,147,483,647	2,484.28	2,497.51	2,470.24	2,483.89	00:00:00
2009-12-09	2,147,483,647	2,483.79	2,485.84	2,462.88	2,481.30	00:00:00
2009-12-10	2,147,483,647	2,481.50	2,492.31	2,476.57	2,486.44	00:00:00
2009-12-11	2,147,483,647	2,485.82	2,519.10	2,485.82	2,519.10	00:00:00
2009-12-14	2,147,483,647	2,519.30	2,519.30	2,492.45	2,506.39	00:00:00
2009-12-15	2,147,483,647	2,505.59	2,510.29	2,481.70	2,494.74	00:00:00
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 > >>