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 2024-05-09
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-12-15	2,147,483,647	2,505.59	2,510.29	2,481.70	2,494.74	00:00:00
2009-12-16	2,147,483,647	2,495.05	2,523.19	2,482.44	2,522.54	00:00:00
2009-12-17	2,147,483,647	2,522.65	2,542.50	2,505.97	2,509.58	00:00:00
2009-12-21	2,147,483,647	2,508.96	2,509.38	2,415.35	2,431.39	00:00:00
2009-12-22	2,147,483,647	2,432.22	2,468.79	2,432.22	2,467.64	00:00:00
2009-12-23	1,932,946,000	2,467.84	2,476.57	2,456.21	2,474.88	00:00:00
2009-12-24	0	2,474.88	2,474.88	2,474.88	2,474.88	00:00:00
2009-12-28	2,147,483,647	2,475.09	2,512.22	2,475.09	2,509.69	00:00:00
2009-12-29	2,147,483,647	2,511.26	2,520.86	2,504.87	2,518.99	00:00:00
2009-12-30	1,986,381,600	2,520.30	2,534.36	2,519.01	2,534.36	00:00:00
2010-01-04	1,833,929,600	2,533.95	2,576.06	2,532.90	2,575.41	00:00:00
2010-01-05	2,147,483,647	2,575.62	2,606.07	2,575.62	2,605.28	00:00:00
2010-01-06	2,147,483,647	2,605.48	2,622.12	2,587.71	2,603.30	00:00:00
2010-01-07	2,147,483,647	2,603.50	2,611.60	2,570.27	2,586.90	00:00:00
2010-01-08	2,147,483,647	2,586.79	2,614.54	2,583.85	2,614.37	00:00:00
2010-01-11	2,147,483,647	2,615.61	2,649.20	2,615.61	2,632.20	00:00:00
2010-01-12	2,147,483,647	2,632.31	2,659.98	2,623.77	2,659.55	00:00:00
2010-01-13	2,147,483,647	2,657.90	2,657.90	2,623.46	2,632.87	00:00:00
2010-01-14	2,147,483,647	2,633.58	2,661.93	2,633.58	2,645.18	00:00:00
2010-01-15	2,147,483,647	2,646.75	2,655.81	2,638.36	2,647.09	00:00:00
2010-01-18	2,147,483,647	2,645.44	2,648.92	2,629.91	2,642.55	00:00:00
2010-01-19	2,147,483,647	2,642.35	2,666.57	2,640.18	2,666.07	00:00:00
2010-01-20	2,147,483,647	2,666.58	2,689.77	2,655.00	2,667.27	00:00:00
2010-01-21	2,147,483,647	2,664.66	2,664.66	2,621.36	2,638.38	00:00:00
2010-01-22	2,147,483,647	2,636.96	2,636.96	2,580.17	2,610.34	00:00:00
2010-01-25	2,147,483,647	2,609.73	2,609.73	2,575.96	2,597.86	00:00:00
2010-01-26	2,147,483,647	2,597.35	2,608.74	2,568.95	2,578.42	00:00:00
2010-01-27	2,147,483,647	2,577.91	2,594.25	2,554.88	2,564.55	00:00:00
2010-01-28	2,147,483,647	2,565.38	2,619.98	2,565.38	2,619.56	00:00:00
2010-01-29	2,147,483,647	2,619.26	2,619.26	2,569.27	2,610.80	00:00:00
2010-02-01	2,147,483,647	2,610.59	2,610.59	2,571.76	2,587.55	00:00:00
2010-02-02	2,147,483,647	2,588.26	2,613.67	2,574.11	2,580.25	00:00:00
2010-02-03	2,147,483,647	2,580.66	2,606.28	2,580.66	2,604.55	00:00:00
2010-02-04	2,147,483,647	2,604.75	2,610.37	2,589.05	2,593.22	00:00:00
2010-02-05	2,147,483,647	2,592.41	2,592.41	2,506.89	2,518.98	00:00:00
2010-02-08	2,147,483,647	2,518.61	2,518.61	2,431.84	2,475.57	00:00:00
2010-02-09	2,147,483,647	2,474.75	2,490.11	2,439.91	2,489.49	00:00:00
2010-02-10	2,147,483,647	2,490.29	2,511.74	2,474.40	2,483.44	00:00:00
2010-02-11	2,147,483,647	2,483.64	2,508.26	2,468.85	2,507.75	00:00:00
2010-02-12	2,147,483,647	2,508.15	2,536.57	2,501.99	2,534.14	00:00:00
2010-02-15	1,674,367,500	2,533.73	2,533.73	2,510.96	2,517.46	00:00:00
2010-02-16	2,147,483,647	2,517.66	2,558.66	2,516.34	2,558.50	00:00:00
2010-02-17	2,147,483,647	2,558.61	2,581.60	2,558.61	2,581.34	00:00:00
2010-02-18	2,147,483,647	2,581.44	2,581.44	2,550.53	2,560.03	00:00:00
2010-02-19	2,147,483,647	2,559.93	2,559.93	2,527.75	2,554.38	00:00:00
2010-02-22	1,902,848,000	2,554.78	2,574.97	2,553.81	2,564.26	00:00:00
2010-02-23	2,147,483,647	2,564.16	2,583.70	2,538.03	2,583.65	00:00:00
2010-02-24	2,147,483,647	2,582.42	2,582.42	2,555.47	2,579.42	00:00:00
2010-02-25	2,147,483,647	2,579.31	2,583.16	2,536.09	2,549.03	00:00:00
2010-03-01	1,898,505,000	2,548.83	2,565.44	2,545.89	2,554.67	00:00:00
2010-03-02	2,147,483,647	2,554.47	2,577.09	2,554.47	2,576.59	00:00:00
2010-03-03	2,147,483,647	2,577.00	2,585.83	2,552.85	2,567.09	00:00:00
2010-03-04	2,147,483,647	2,566.99	2,579.53	2,557.37	2,565.65	00:00:00
2010-03-05	2,147,483,647	2,566.05	2,583.09	2,566.05	2,578.77	00:00:00
2010-03-08	2,147,483,647	2,578.97	2,627.70	2,578.97	2,626.45	00:00:00
2010-03-09	2,147,483,647	2,626.25	2,657.38	2,624.11	2,657.17	00:00:00
2010-03-10	2,147,483,647	2,656.86	2,676.27	2,652.85	2,670.22	00:00:00
2010-03-11	2,147,483,647	2,670.12	2,687.12	2,661.93	2,676.52	00:00:00
2010-03-12	2,147,483,647	2,676.11	2,686.24	2,661.06	2,666.51	00:00:00
2010-03-15	2,147,483,647	2,666.41	2,683.11	2,658.55	2,669.61	00:00:00
2010-03-17	2,147,483,647	2,669.41	2,756.26	2,669.41	2,756.26	00:00:00
2010-03-18	2,147,483,647	2,756.46	2,779.36	2,718.31	2,737.24	00:00:00
2010-03-19	2,147,483,647	2,738.80	2,758.13	2,725.65	2,742.97	00:00:00
2010-03-22	2,147,483,647	2,742.67	2,742.67	2,698.26	2,702.40	00:00:00
2010-03-23	2,147,483,647	2,702.60	2,746.14	2,702.60	2,720.86	00:00:00
2010-03-24	2,147,483,647	2,721.16	2,774.85	2,721.16	2,774.85	00:00:00
2010-03-25	2,147,483,647	2,773.30	2,814.86	2,760.20	2,799.15	00:00:00
2010-03-26	2,147,483,647	2,799.25	2,813.08	2,792.36	2,813.08	00:00:00
2010-03-29	2,147,483,647	2,813.49	2,813.80	2,780.43	2,794.77	00:00:00
2010-03-30	2,147,483,647	2,795.18	2,818.94	2,787.50	2,798.27	00:00:00
2010-03-31	2,147,483,647	2,798.68	2,809.47	2,758.26	2,777.30	00:00:00
2010-04-01	2,147,483,647	2,777.70	2,834.24	2,777.70	2,830.00	00:00:00
2010-04-05	2,147,483,647	2,831.03	2,890.18	2,831.03	2,887.25	00:00:00
2010-04-06	2,147,483,647	2,888.81	2,911.46	2,871.75	2,880.97	00:00:00
2010-04-07	2,147,483,647	2,881.37	2,916.11	2,881.37	2,898.58	00:00:00
2010-04-08	2,147,483,647	2,898.18	2,898.18	2,837.40	2,850.83	00:00:00
2010-04-09	2,147,483,647	2,850.63	2,870.97	2,833.24	2,845.01	00:00:00
2010-04-12	2,147,483,647	2,845.61	2,882.71	2,845.61	2,881.33	00:00:00
2010-04-13	2,147,483,647	2,881.03	2,884.95	2,856.25	2,884.70	00:00:00
2010-04-14	2,147,483,647	2,884.90	2,897.33	2,875.25	2,885.01	00:00:00
2010-04-15	2,147,483,647	2,885.12	2,913.72	2,885.12	2,900.53	00:00:00
2010-04-16	2,147,483,647	2,900.83	2,903.28	2,860.93	2,878.67	00:00:00
2010-04-19	2,147,483,647	2,877.97	2,877.97	2,811.79	2,840.43	00:00:00
2010-04-20	2,147,483,647	2,840.63	2,892.62	2,840.63	2,891.27	00:00:00
2010-04-21	2,147,483,647	2,891.47	2,916.55	2,891.47	2,912.83	00:00:00
2010-04-22	2,147,483,647	2,912.73	2,927.39	2,883.01	2,926.53	00:00:00
2010-04-23	2,147,483,647	2,926.13	2,926.39	2,907.03	2,924.73	00:00:00
2010-04-26	2,147,483,647	2,924.93	2,954.83	2,924.93	2,944.71	00:00:00
2010-04-27	2,147,483,647	2,943.68	2,944.44	2,930.42	2,939.30	00:00:00
2010-04-28	2,147,483,647	2,939.00	2,939.00	2,875.67	2,903.32	00:00:00
2010-04-29	2,147,483,647	2,903.52	2,927.96	2,903.52	2,926.86	00:00:00
2010-04-30	2,147,483,647	2,927.26	2,972.92	2,927.26	2,971.25	00:00:00
2010-05-03	2,147,483,647	2,971.75	2,982.36	2,950.43	2,960.90	00:00:00
2010-05-04	2,147,483,647	2,961.29	2,996.42	2,946.42	2,959.01	00:00:00
2010-05-05	2,147,483,647	2,958.52	2,958.52	2,834.96	2,846.24	00:00:00
2010-05-06	2,147,483,647	2,846.04	2,846.04	2,748.68	2,810.62	00:00:00
2010-05-07	2,147,483,647	2,808.74	2,808.74	2,705.21	2,739.33	00:00:00
2010-05-10	2,147,483,647	2,739.93	2,860.05	2,739.93	2,850.43	00:00:00
2010-05-11	2,147,483,647	2,850.82	2,865.48	2,808.57	2,812.89	00:00:00
2010-05-12	2,147,483,647	2,812.99	2,849.08	2,812.99	2,847.62	00:00:00
2010-05-14	2,147,483,647	2,847.13	2,869.49	2,843.85	2,858.39	00:00:00
2010-05-17	2,147,483,647	2,857.99	2,857.99	2,780.39	2,819.47	00:00:00
2010-05-18	2,147,483,647	2,820.48	2,837.56	2,818.84	2,834.19	00:00:00
2010-05-19	2,147,483,647	2,833.69	2,833.69	2,721.73	2,729.48	00:00:00
2010-05-20	2,147,483,647	2,730.29	2,763.88	2,660.12	2,694.25	00:00:00
2010-05-21	2,147,483,647	2,692.67	2,692.67	2,584.97	2,623.22	00:00:00
2010-05-24	2,147,483,647	2,623.72	2,672.86	2,600.85	2,609.61	00:00:00
2010-05-25	2,147,483,647	2,609.02	2,609.02	2,502.05	2,514.12	00:00:00
2010-05-26	2,147,483,647	2,514.91	2,701.99	2,514.91	2,696.78	00:00:00
2010-05-27	1,004,957,700	2,696.28	2,732.06	2,618.28	2,713.92	00:00:00
2010-05-31	2,147,483,647	2,714.32	2,799.45	2,714.32	2,796.96	00:00:00
2010-06-01	2,147,483,647	2,796.66	2,796.66	2,724.11	2,724.61	00:00:00
2010-06-02	2,147,483,647	2,725.01	2,771.28	2,721.19	2,733.68	00:00:00
2010-06-03	2,147,483,647	2,734.17	2,811.83	2,734.17	2,810.98	00:00:00
2010-06-04	2,147,483,647	2,810.88	2,823.86	2,791.46	2,823.25	00:00:00
2010-06-07	2,147,483,647	2,820.88	2,820.88	2,698.28	2,750.23	00:00:00
2010-06-08	2,147,483,647	2,750.35	2,781.35	2,750.35	2,779.98	00:00:00
2010-06-09	2,147,483,647	2,779.78	2,794.18	2,765.35	2,785.79	00:00:00
2010-06-10	2,147,483,647	2,786.19	2,792.52	2,758.16	2,770.79	00:00:00
2010-06-11	2,147,483,647	2,771.48	2,817.41	2,771.48	2,801.90	00:00:00
2010-06-14	2,147,483,647	2,802.10	2,826.96	2,802.10	2,826.84	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 > >>