|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-06-14 | 2,147,483,647 | 2,802.10 | 2,826.96 | 2,802.10 | 2,826.84 | 00:00:00 | | 2010-06-15 | 2,147,483,647 | 2,827.03 | 2,850.03 | 2,824.38 | 2,830.17 | 00:00:00 | | 2010-06-16 | 2,147,483,647 | 2,830.67 | 2,877.85 | 2,830.67 | 2,858.66 | 00:00:00 | | 2010-06-17 | 2,147,483,647 | 2,856.37 | 2,897.61 | 2,856.37 | 2,891.10 | 00:00:00 | | 2010-06-18 | 2,147,483,647 | 2,891.30 | 2,932.06 | 2,891.30 | 2,929.59 | 00:00:00 | | 2010-06-21 | 2,147,483,647 | 2,929.99 | 2,981.28 | 2,926.08 | 2,941.90 | 00:00:00 | | 2010-06-22 | 2,147,483,647 | 2,940.90 | 2,956.81 | 2,921.30 | 2,934.59 | 00:00:00 | | 2010-06-23 | 2,147,483,647 | 2,933.90 | 2,933.90 | 2,899.27 | 2,924.79 | 00:00:00 | | 2010-06-24 | 2,147,483,647 | 2,924.89 | 2,946.54 | 2,908.35 | 2,914.09 | 00:00:00 | | 2010-06-25 | 2,147,483,647 | 2,913.80 | 2,949.42 | 2,904.39 | 2,947.02 | 00:00:00 | | 2010-06-28 | 2,147,483,647 | 2,947.22 | 2,975.90 | 2,945.22 | 2,955.73 | 00:00:00 | | 2010-06-29 | 2,147,483,647 | 2,955.83 | 2,960.81 | 2,872.42 | 2,893.37 | 00:00:00 | | 2010-06-30 | 2,147,483,647 | 2,892.58 | 2,918.06 | 2,844.45 | 2,913.68 | 00:00:00 | | 2010-07-01 | 2,147,483,647 | 2,912.88 | 2,912.88 | 2,860.91 | 2,874.25 | 00:00:00 | | 2010-07-02 | 2,147,483,647 | 2,874.84 | 2,891.19 | 2,861.23 | 2,871.55 | 00:00:00 | | 2010-07-05 | 2,147,483,647 | 2,871.95 | 2,885.35 | 2,869.07 | 2,877.30 | 00:00:00 | | 2010-07-06 | 2,147,483,647 | 2,877.40 | 2,912.08 | 2,864.75 | 2,910.65 | 00:00:00 | | 2010-07-07 | 2,054,048,000 | 2,910.53 | 2,913.84 | 2,890.29 | 2,902.04 | 00:00:00 | | 2010-07-08 | 2,147,483,647 | 2,902.63 | 2,936.26 | 2,902.63 | 2,915.91 | 00:00:00 | | 2010-07-09 | 2,147,483,647 | 2,916.20 | 2,943.96 | 2,909.67 | 2,943.90 | 00:00:00 | | 2010-07-12 | 2,147,483,647 | 2,942.13 | 2,972.56 | 2,940.60 | 2,958.79 | 00:00:00 | | 2010-07-13 | 2,147,483,647 | 2,957.79 | 2,978.51 | 2,946.41 | 2,961.51 | 00:00:00 | | 2010-07-14 | 2,147,483,647 | 2,961.71 | 2,994.59 | 2,961.71 | 2,981.06 | 00:00:00 | | 2010-07-15 | 2,147,483,647 | 2,980.06 | 2,987.04 | 2,956.89 | 2,980.60 | 00:00:00 | | 2010-07-16 | 2,147,483,647 | 2,980.48 | 2,992.45 | 2,972.27 | 2,992.45 | 00:00:00 | | 2010-07-19 | 2,147,483,647 | 2,992.16 | 2,992.16 | 2,948.03 | 2,975.57 | 00:00:00 | | 2010-07-20 | 2,147,483,647 | 2,975.87 | 2,995.44 | 2,970.80 | 2,995.44 | 00:00:00 | | 2010-07-21 | 2,147,483,647 | 2,995.74 | 3,014.48 | 2,994.21 | 3,013.40 | 00:00:00 | | 2010-07-22 | 2,147,483,647 | 3,013.70 | 3,019.01 | 2,997.30 | 3,009.92 | 00:00:00 | | 2010-07-23 | 2,147,483,647 | 3,010.31 | 3,051.36 | 3,010.31 | 3,042.02 | 00:00:00 | | 2010-07-26 | 2,147,483,647 | 3,042.12 | 3,062.95 | 3,014.55 | 3,023.70 | 00:00:00 | | 2010-07-27 | 2,147,483,647 | 3,023.99 | 3,061.63 | 3,023.99 | 3,041.68 | 00:00:00 | | 2010-07-28 | 2,147,483,647 | 3,041.58 | 3,064.79 | 3,041.58 | 3,057.48 | 00:00:00 | | 2010-07-29 | 2,147,483,647 | 3,057.97 | 3,097.19 | 3,056.67 | 3,096.82 | 00:00:00 | | 2010-07-30 | 2,147,483,647 | 3,096.72 | 3,104.08 | 3,054.10 | 3,069.28 | 00:00:00 | | 2010-08-02 | 2,147,483,647 | 3,070.28 | 3,083.86 | 3,048.59 | 3,058.98 | 00:00:00 | | 2010-08-03 | 2,147,483,647 | 3,059.37 | 3,084.17 | 2,965.56 | 2,973.66 | 00:00:00 | | 2010-08-04 | 2,147,483,647 | 2,973.85 | 3,001.12 | 2,959.75 | 2,983.25 | 00:00:00 | | 2010-08-05 | 2,147,483,647 | 2,983.84 | 3,046.87 | 2,983.84 | 3,044.94 | 00:00:00 | | 2010-08-06 | 2,147,483,647 | 3,045.43 | 3,062.68 | 3,031.43 | 3,060.59 | 00:00:00 | | 2010-08-09 | 2,147,483,647 | 3,057.55 | 3,082.78 | 3,056.17 | 3,082.60 | 00:00:00 | | 2010-08-10 | 2,147,483,647 | 3,082.99 | 3,083.29 | 3,047.22 | 3,057.16 | 00:00:00 | | 2010-08-11 | 2,147,483,647 | 3,054.64 | 3,061.88 | 3,022.50 | 3,035.32 | 00:00:00 | | 2010-08-12 | 2,147,483,647 | 3,034.24 | 3,034.24 | 2,993.77 | 3,025.64 | 00:00:00 | | 2010-08-13 | 2,147,483,647 | 3,025.74 | 3,053.57 | 3,025.74 | 3,053.01 | 00:00:00 | | 2010-08-16 | 2,147,483,647 | 3,052.91 | 3,059.04 | 3,032.43 | 3,052.60 | 00:00:00 | | 2010-08-18 | 2,147,483,647 | 3,053.36 | 3,072.83 | 3,045.22 | 3,072.09 | 00:00:00 | | 2010-08-19 | 2,147,483,647 | 3,072.48 | 3,118.37 | 3,072.48 | 3,105.35 | 00:00:00 | | 2010-08-20 | 2,147,483,647 | 3,103.37 | 3,118.65 | 3,084.99 | 3,117.72 | 00:00:00 | | 2010-08-23 | 2,147,483,647 | 3,117.43 | 3,129.66 | 3,107.76 | 3,128.73 | 00:00:00 | | 2010-08-24 | 2,147,483,647 | 3,128.44 | 3,145.11 | 3,099.92 | 3,114.94 | 00:00:00 | | 2010-08-25 | 2,147,483,647 | 3,114.74 | 3,140.16 | 3,102.51 | 3,138.91 | 00:00:00 | | 2010-08-26 | 2,147,483,647 | 3,138.52 | 3,150.16 | 3,128.87 | 3,145.14 | 00:00:00 | | 2010-08-27 | 2,147,483,647 | 3,145.04 | 3,145.04 | 3,089.69 | 3,104.73 | 00:00:00 | | 2010-08-30 | 2,147,483,647 | 3,105.22 | 3,138.49 | 3,089.64 | 3,099.56 | 00:00:00 | | 2010-08-31 | 2,147,483,647 | 3,098.77 | 3,099.75 | 3,058.05 | 3,081.88 | 00:00:00 | | 2010-09-01 | 2,147,483,647 | 3,081.49 | 3,135.54 | 3,081.49 | 3,135.32 | 00:00:00 | | 2010-09-02 | 2,147,483,647 | 3,135.71 | 3,159.72 | 3,105.81 | 3,122.15 | 00:00:00 | | 2010-09-03 | 0 | 3,122.25 | 3,164.36 | 3,122.25 | 3,164.28 | 00:00:00 | | 2010-09-06 | 2,147,483,647 | 3,164.47 | 3,217.37 | 3,164.47 | 3,217.15 | 00:00:00 | | 2010-09-07 | 2,147,483,647 | 3,217.54 | 3,239.45 | 3,214.20 | 3,230.89 | 00:00:00 | | 2010-09-15 | 2,147,483,647 | 3,232.08 | 3,360.05 | 3,232.08 | 3,357.03 | 00:00:00 | | 2010-09-16 | 2,147,483,647 | 3,357.13 | 3,358.12 | 3,317.79 | 3,341.63 | 00:00:00 | | 2010-09-17 | 0 | 3,341.44 | 3,390.56 | 3,341.44 | 3,384.65 | 00:00:00 | | 2010-09-20 | 1,028,151,700 | 3,384.56 | 3,392.06 | 3,344.90 | 3,370.98 | 00:00:00 | | 2010-09-21 | 1,009,834,800 | 3,371.47 | 3,405.85 | 3,342.20 | 3,365.04 | 00:00:00 | | 2010-09-22 | 1,122,463,500 | 3,365.13 | 3,380.20 | 3,332.27 | 3,343.34 | 00:00:00 | | 2010-09-23 | 2,147,483,647 | 3,343.83 | 3,351.39 | 3,313.31 | 3,337.20 | 00:00:00 | | 2010-09-24 | 2,147,483,647 | 3,338.71 | 3,400.56 | 3,331.86 | 3,397.63 | 00:00:00 | | 2010-09-27 | 2,147,483,647 | 3,397.82 | 3,472.03 | 3,397.82 | 3,468.04 | 00:00:00 | | 2010-09-28 | 2,147,483,647 | 3,468.23 | 3,524.32 | 3,455.50 | 3,472.71 | 00:00:00 | | 2010-09-29 | 2,147,483,647 | 3,473.29 | 3,513.36 | 3,473.29 | 3,495.46 | 00:00:00 | | 2010-09-30 | 2,147,483,647 | 3,495.76 | 3,514.77 | 3,487.71 | 3,501.30 | 00:00:00 | | 2010-10-01 | 0 | 3,501.20 | 3,550.03 | 3,501.20 | 3,547.11 | 00:00:00 | | 2010-10-04 | 2,147,483,647 | 3,547.31 | 3,594.37 | 3,547.31 | 3,569.50 | 00:00:00 | | 2010-10-05 | 2,147,483,647 | 3,569.59 | 3,592.09 | 3,553.09 | 3,591.70 | 00:00:00 | | 2010-10-06 | 2,147,483,647 | 3,592.08 | 3,630.39 | 3,582.25 | 3,603.40 | 00:00:00 | | 2010-10-07 | 2,147,483,647 | 3,603.50 | 3,605.53 | 3,540.61 | 3,586.19 | 00:00:00 | | 2010-10-08 | 0 | 3,585.90 | 3,585.90 | 3,532.01 | 3,546.95 | 00:00:00 | | 2010-10-11 | 2,147,483,647 | 3,547.72 | 3,575.24 | 3,536.51 | 3,548.75 | 00:00:00 | | 2010-10-12 | 2,147,483,647 | 3,548.94 | 3,565.41 | 3,535.78 | 3,547.25 | 00:00:00 | | 2010-10-13 | 2,147,483,647 | 3,549.47 | 3,611.98 | 3,547.98 | 3,611.98 | 00:00:00 | | 2010-10-14 | 2,147,483,647 | 3,612.17 | 3,645.61 | 3,603.00 | 3,618.48 | 00:00:00 | | 2010-10-15 | 2,147,483,647 | 3,619.47 | 3,619.47 | 3,584.79 | 3,597.03 | 00:00:00 | | 2010-10-18 | 2,147,483,647 | 3,596.84 | 3,596.84 | 3,557.27 | 3,566.92 | 00:00:00 | | 2010-10-19 | 2,147,483,647 | 3,567.41 | 3,599.82 | 3,567.41 | 3,592.79 | 00:00:00 | | 2010-10-20 | 2,147,483,647 | 3,592.50 | 3,592.50 | 3,537.09 | 3,578.95 | 00:00:00 | | 2010-10-21 | 2,147,483,647 | 3,579.15 | 3,610.56 | 3,579.15 | 3,588.01 | 00:00:00 | | 2010-10-22 | 0 | 3,588.75 | 3,605.21 | 3,582.81 | 3,597.75 | 00:00:00 | | 2010-10-25 | 2,147,483,647 | 3,598.21 | 3,644.72 | 3,598.21 | 3,643.49 | 00:00:00 | | 2010-10-26 | 2,147,483,647 | 3,643.11 | 3,661.20 | 3,638.06 | 3,654.10 | 00:00:00 | | 2010-10-27 | 2,147,483,647 | 3,652.19 | 3,667.01 | 3,602.12 | 3,624.47 | 00:00:00 | | 2010-10-28 | 2,147,483,647 | 3,623.89 | 3,643.52 | 3,614.63 | 3,638.83 | 00:00:00 | | 2010-10-29 | 0 | 3,639.21 | 3,647.56 | 3,615.22 | 3,635.32 | 00:00:00 | | 2010-11-01 | 2,147,483,647 | 3,635.52 | 3,663.79 | 3,621.56 | 3,645.15 | 00:00:00 | | 2010-11-02 | 2,147,483,647 | 3,644.18 | 3,648.26 | 3,616.37 | 3,625.49 | 00:00:00 | | 2010-11-03 | 2,147,483,647 | 3,625.68 | 3,641.73 | 3,590.37 | 3,605.67 | 00:00:00 | | 2010-11-04 | 2,147,483,647 | 3,605.86 | 3,633.69 | 3,604.72 | 3,629.05 | 00:00:00 | | 2010-11-05 | 0 | 3,629.72 | 3,665.85 | 3,629.72 | 3,655.30 | 00:00:00 | | 2010-11-08 | 2,147,483,647 | 3,655.40 | 3,700.54 | 3,654.48 | 3,699.26 | 00:00:00 | | 2010-11-09 | 2,147,483,647 | 3,699.15 | 3,742.77 | 3,689.75 | 3,737.48 | 00:00:00 | | 2010-11-10 | 2,147,483,647 | 3,738.06 | 3,759.48 | 3,731.19 | 3,756.97 | 00:00:00 | | 2010-11-11 | 2,147,483,647 | 3,757.35 | 3,777.92 | 3,721.89 | 3,744.62 | 00:00:00 | | 2010-11-12 | 2,147,483,647 | 3,744.52 | 3,744.53 | 3,633.42 | 3,665.85 | 00:00:00 | | 2010-11-15 | 2,147,483,647 | 3,665.09 | 3,674.57 | 3,633.15 | 3,656.46 | 00:00:00 | | 2010-11-16 | 2,147,483,647 | 3,656.94 | 3,682.80 | 3,637.90 | 3,674.03 | 00:00:00 | | 2010-11-18 | 1,378,319,800 | 3,673.55 | 3,682.37 | 3,641.17 | 3,677.90 | 00:00:00 | | 2010-11-19 | 0 | 3,678.47 | 3,725.05 | 3,678.47 | 3,725.05 | 00:00:00 | | 2010-11-22 | 2,147,483,647 | 3,725.33 | 3,742.94 | 3,707.90 | 3,741.23 | 00:00:00 | | 2010-11-23 | 2,147,483,647 | 3,741.04 | 3,741.04 | 3,658.58 | 3,678.19 | 00:00:00 | | 2010-11-24 | 2,147,483,647 | 3,677.62 | 3,684.15 | 3,619.88 | 3,658.78 | 00:00:00 | | 2010-11-25 | 2,147,483,647 | 3,659.16 | 3,710.94 | 3,659.16 | 3,702.01 | 00:00:00 | | 2010-11-26 | 0 | 3,701.92 | 3,710.46 | 3,632.09 | 3,642.50 | 00:00:00 | | 2010-11-29 | 2,147,483,647 | 3,642.88 | 3,642.88 | 3,573.22 | 3,630.64 | 00:00:00 | | 2010-11-30 | 2,147,483,647 | 3,631.54 | 3,633.99 | 3,529.85 | 3,531.21 | 00:00:00 | | 2010-12-01 | 2,147,483,647 | 3,530.93 | 3,619.09 | 3,530.93 | 3,619.09 | 00:00:00 | | 2010-12-02 | 2,147,483,647 | 3,619.85 | 3,706.40 | 3,619.85 | 3,694.58 | 00:00:00 | | 2010-12-03 | 0 | 3,694.67 | 3,728.09 | 3,679.83 | 3,696.26 | 00:00:00 | | 2010-12-06 | 2,147,483,647 | 3,696.73 | 3,728.97 | 3,696.73 | 3,722.35 | 00:00:00 | | 2010-12-08 | 2,147,483,647 | 3,722.91 | 3,771.79 | 3,722.91 | 3,769.99 | 00:00:00 | | 2010-12-09 | 2,147,483,647 | 3,771.49 | 3,788.56 | 3,764.29 | 3,786.10 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
