|
 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 | | 2010-12-09 | 2,147,483,647 | 3,771.49 | 3,788.56 | 3,764.29 | 3,786.10 | 00:00:00 | | 2010-12-10 | 0 | 3,784.66 | 3,784.66 | 3,728.98 | 3,747.71 | 00:00:00 | | 2010-12-13 | 2,147,483,647 | 3,747.81 | 3,751.93 | 3,681.32 | 3,692.23 | 00:00:00 | | 2010-12-14 | 2,147,483,647 | 3,692.42 | 3,712.33 | 3,676.73 | 3,689.67 | 00:00:00 | | 2010-12-15 | 2,147,483,647 | 3,691.11 | 3,691.11 | 3,613.67 | 3,658.31 | 00:00:00 | | 2010-12-16 | 2,147,483,647 | 3,657.47 | 3,657.47 | 3,554.85 | 3,571.74 | 00:00:00 | | 2010-12-17 | 0 | 3,571.46 | 3,601.85 | 3,536.66 | 3,581.56 | 00:00:00 | | 2010-12-20 | 2,147,483,647 | 3,589.15 | 3,591.29 | 3,537.67 | 3,568.81 | 00:00:00 | | 2010-12-21 | 2,147,483,647 | 3,569.46 | 3,642.10 | 3,569.46 | 3,637.45 | 00:00:00 | | 2010-12-22 | 2,147,483,647 | 3,637.69 | 3,649.98 | 3,610.57 | 3,620.68 | 00:00:00 | | 2010-12-23 | 1,978,708,400 | 3,621.63 | 3,626.12 | 3,587.99 | 3,611.53 | 00:00:00 | | 2010-12-27 | 1,867,137,000 | 3,612.00 | 3,626.25 | 3,601.48 | 3,625.27 | 00:00:00 | | 2010-12-28 | 2,007,659,600 | 3,625.73 | 3,672.18 | 3,623.83 | 3,659.99 | 00:00:00 | | 2010-12-29 | 1,890,248,400 | 3,660.09 | 3,704.00 | 3,660.09 | 3,699.22 | 00:00:00 | | 2010-12-30 | 2,050,353,600 | 3,698.94 | 3,718.98 | 3,689.03 | 3,703.51 | 00:00:00 | | 2011-01-03 | 2,147,483,647 | 3,704.44 | 3,738.59 | 3,704.44 | 3,727.52 | 00:00:00 | | 2011-01-04 | 2,147,483,647 | 3,727.80 | 3,763.38 | 3,724.47 | 3,760.06 | 00:00:00 | | 2011-01-05 | 2,147,483,647 | 3,759.97 | 3,786.05 | 3,728.91 | 3,783.71 | 00:00:00 | | 2011-01-06 | 2,147,483,647 | 3,782.99 | 3,789.47 | 3,720.57 | 3,736.26 | 00:00:00 | | 2011-01-07 | 0 | 3,734.37 | 3,734.37 | 3,607.33 | 3,631.45 | 00:00:00 | | 2011-01-10 | 2,147,483,647 | 3,631.27 | 3,631.27 | 3,449.58 | 3,478.55 | 00:00:00 | | 2011-01-11 | 2,147,483,647 | 3,478.08 | 3,550.36 | 3,434.27 | 3,455.13 | 00:00:00 | | 2011-01-12 | 2,147,483,647 | 3,455.41 | 3,555.39 | 3,455.41 | 3,554.77 | 00:00:00 | | 2011-01-13 | 2,147,483,647 | 3,555.33 | 3,630.68 | 3,549.01 | 3,564.94 | 00:00:00 | | 2011-01-14 | 0 | 3,564.65 | 3,569.64 | 3,518.56 | 3,569.14 | 00:00:00 | | 2011-01-17 | 2,020,687,600 | 3,568.77 | 3,569.97 | 3,506.87 | 3,535.73 | 00:00:00 | | 2011-01-18 | 2,147,483,647 | 3,536.20 | 3,548.69 | 3,507.97 | 3,548.65 | 00:00:00 | | 2011-01-19 | 2,147,483,647 | 3,548.84 | 3,558.67 | 3,513.04 | 3,517.27 | 00:00:00 | | 2011-01-20 | 2,147,483,647 | 3,534.00 | 3,534.00 | 3,441.63 | 3,454.12 | 00:00:00 | | 2011-01-21 | 0 | 3,453.27 | 3,453.27 | 3,309.62 | 3,379.54 | 00:00:00 | | 2011-01-24 | 2,147,483,647 | 3,380.50 | 3,396.85 | 3,321.68 | 3,346.06 | 00:00:00 | | 2011-01-25 | 2,147,483,647 | 3,347.02 | 3,445.98 | 3,347.02 | 3,433.91 | 00:00:00 | | 2011-01-26 | 2,147,483,647 | 3,434.15 | 3,501.72 | 3,414.69 | 3,501.72 | 00:00:00 | | 2011-01-27 | 2,147,483,647 | 3,500.75 | 3,549.48 | 3,495.95 | 3,514.62 | 00:00:00 | | 2011-01-28 | 0 | 3,514.15 | 3,514.15 | 3,462.37 | 3,487.61 | 00:00:00 | | 2011-01-31 | 2,147,483,647 | 3,487.14 | 3,487.14 | 3,383.16 | 3,409.17 | 00:00:00 | | 2011-02-01 | 2,147,483,647 | 3,411.08 | 3,452.02 | 3,411.08 | 3,442.50 | 00:00:00 | | 2011-02-02 | 2,147,483,647 | 3,443.16 | 3,490.25 | 3,443.16 | 3,480.83 | 00:00:00 | | 2011-02-04 | 0 | 3,480.92 | 3,500.54 | 3,462.94 | 3,496.17 | 00:00:00 | | 2011-02-07 | 1,742,817,000 | 3,497.11 | 3,521.63 | 3,476.35 | 3,487.71 | 00:00:00 | | 2011-02-08 | 2,147,483,647 | 3,487.99 | 3,500.46 | 3,450.05 | 3,459.93 | 00:00:00 | | 2011-02-09 | 2,147,483,647 | 3,458.25 | 3,458.25 | 3,384.88 | 3,417.47 | 00:00:00 | | 2011-02-10 | 2,147,483,647 | 3,417.19 | 3,417.19 | 3,336.83 | 3,373.64 | 00:00:00 | | 2011-02-11 | 0 | 3,372.70 | 3,393.52 | 3,338.53 | 3,391.77 | 00:00:00 | | 2011-02-14 | 1,991,851,000 | 3,392.60 | 3,430.04 | 3,392.60 | 3,416.77 | 00:00:00 | | 2011-02-16 | 1,792,396,400 | 3,416.58 | 3,417.35 | 3,387.25 | 3,416.78 | 00:00:00 | | 2011-02-17 | 2,147,483,647 | 3,416.97 | 3,440.73 | 3,414.66 | 3,434.38 | 00:00:00 | | 2011-02-18 | 0 | 3,435.31 | 3,507.95 | 3,435.31 | 3,501.50 | 00:00:00 | | 2011-02-21 | 2,147,483,647 | 3,500.95 | 3,520.64 | 3,488.61 | 3,497.64 | 00:00:00 | | 2011-02-22 | 2,147,483,647 | 3,497.36 | 3,497.36 | 3,437.29 | 3,451.10 | 00:00:00 | | 2011-02-23 | 2,147,483,647 | 3,451.47 | 3,486.90 | 3,435.19 | 3,474.12 | 00:00:00 | | 2011-02-24 | 2,147,483,647 | 3,473.84 | 3,473.84 | 3,422.58 | 3,439.13 | 00:00:00 | | 2011-02-25 | 0 | 3,439.69 | 3,454.88 | 3,429.02 | 3,443.53 | 00:00:00 | | 2011-02-28 | 2,147,483,647 | 3,443.62 | 3,471.43 | 3,436.10 | 3,470.35 | 00:00:00 | | 2011-03-01 | 2,147,483,647 | 3,470.63 | 3,513.47 | 3,470.63 | 3,512.62 | 00:00:00 | | 2011-03-02 | 2,147,483,647 | 3,512.15 | 3,512.15 | 3,469.57 | 3,486.20 | 00:00:00 | | 2011-03-03 | 2,147,483,647 | 3,484.52 | 3,512.89 | 3,483.80 | 3,494.54 | 00:00:00 | | 2011-03-04 | 0 | 3,495.10 | 3,543.55 | 3,495.10 | 3,542.90 | 00:00:00 | | 2011-03-07 | 2,028,068,000 | 3,541.96 | 3,563.05 | 3,526.03 | 3,561.72 | 00:00:00 | | 2011-03-08 | 2,147,483,647 | 3,561.44 | 3,580.31 | 3,551.72 | 3,580.31 | 00:00:00 | | 2011-03-09 | 2,147,483,647 | 3,579.85 | 3,609.21 | 3,577.37 | 3,598.68 | 00:00:00 | | 2011-03-10 | 2,147,483,647 | 3,598.49 | 3,598.49 | 3,564.77 | 3,587.65 | 00:00:00 | | 2011-03-11 | 2,147,483,647 | 3,587.28 | 3,587.28 | 3,513.09 | 3,542.23 | 00:00:00 | | 2011-03-14 | 2,147,483,647 | 3,542.14 | 3,583.50 | 3,524.79 | 3,569.84 | 00:00:00 | | 2011-03-15 | 2,147,483,647 | 3,569.28 | 3,569.28 | 3,476.69 | 3,524.48 | 00:00:00 | | 2011-03-16 | 2,147,483,647 | 3,524.67 | 3,535.23 | 3,493.61 | 3,531.48 | 00:00:00 | | 2011-03-17 | 2,147,483,647 | 3,531.29 | 3,531.29 | 3,465.60 | 3,484.21 | 00:00:00 | | 2011-03-18 | 0 | 3,484.77 | 3,511.67 | 3,476.65 | 3,494.07 | 00:00:00 | | 2011-03-21 | 1,726,418,000 | 3,493.14 | 3,519.87 | 3,493.14 | 3,518.85 | 00:00:00 | | 2011-03-22 | 1,646,844,000 | 3,518.94 | 3,530.39 | 3,497.55 | 3,517.72 | 00:00:00 | | 2011-03-23 | 1,983,094,400 | 3,517.11 | 3,556.34 | 3,508.59 | 3,556.23 | 00:00:00 | | 2011-03-24 | 2,147,483,647 | 3,556.51 | 3,611.92 | 3,551.42 | 3,611.64 | 00:00:00 | | 2011-03-25 | 0 | 3,611.83 | 3,639.69 | 3,591.54 | 3,607.11 | 00:00:00 | | 2011-03-28 | 1,935,343,600 | 3,602.82 | 3,612.21 | 3,580.99 | 3,602.86 | 00:00:00 | | 2011-03-29 | 0 | 3,601.92 | 3,601.92 | 3,570.40 | 3,591.51 | 00:00:00 | | 2011-03-30 | 2,147,483,647 | 3,591.62 | 3,641.85 | 3,591.53 | 3,640.98 | 00:00:00 | | 2011-03-31 | 2,147,483,647 | 3,641.16 | 3,683.47 | 3,637.43 | 3,678.67 | 00:00:00 | | 2011-04-01 | 0 | 3,679.05 | 3,709.38 | 3,678.29 | 3,707.49 | 00:00:00 | | 2011-04-04 | 2,147,483,647 | 3,707.39 | 3,729.30 | 3,681.81 | 3,700.05 | 00:00:00 | | 2011-04-05 | 2,147,483,647 | 3,699.77 | 3,699.94 | 3,672.72 | 3,685.94 | 00:00:00 | | 2011-04-06 | 2,147,483,647 | 3,685.84 | 3,728.17 | 3,671.18 | 3,727.80 | 00:00:00 | | 2011-04-07 | 2,147,483,647 | 3,729.71 | 3,741.83 | 3,704.43 | 3,730.58 | 00:00:00 | | 2011-04-08 | 0 | 3,730.68 | 3,749.27 | 3,724.02 | 3,741.81 | 00:00:00 | | 2011-04-11 | 2,147,483,647 | 3,740.87 | 3,768.02 | 3,732.28 | 3,745.84 | 00:00:00 | | 2011-04-12 | 2,147,483,647 | 3,745.65 | 3,745.65 | 3,701.11 | 3,719.23 | 00:00:00 | | 2011-04-13 | 2,147,483,647 | 3,718.95 | 3,736.09 | 3,701.34 | 3,734.41 | 00:00:00 | | 2011-04-14 | 2,147,483,647 | 3,734.60 | 3,734.60 | 3,697.43 | 3,707.98 | 00:00:00 | | 2011-04-15 | 0 | 3,707.89 | 3,733.49 | 3,706.68 | 3,730.51 | 00:00:00 | | 2011-04-18 | 2,147,483,647 | 3,730.03 | 3,738.93 | 3,712.18 | 3,727.07 | 00:00:00 | | 2011-04-19 | 2,147,483,647 | 3,726.89 | 3,732.79 | 3,691.29 | 3,732.65 | 00:00:00 | | 2011-04-20 | 2,147,483,647 | 3,732.93 | 3,794.76 | 3,732.93 | 3,794.76 | 00:00:00 | | 2011-04-21 | 2,147,483,647 | 3,796.43 | 3,813.18 | 3,784.94 | 3,801.08 | 00:00:00 | | 2011-04-25 | 2,147,483,647 | 3,801.36 | 3,809.80 | 3,777.43 | 3,788.54 | 00:00:00 | | 2011-04-26 | 2,147,483,647 | 3,787.60 | 3,790.48 | 3,743.77 | 3,774.87 | 00:00:00 | | 2011-04-27 | 2,147,483,647 | 3,775.15 | 3,806.96 | 3,775.15 | 3,804.93 | 00:00:00 | | 2011-04-28 | 2,147,483,647 | 3,805.02 | 3,824.07 | 3,787.86 | 3,808.93 | 00:00:00 | | 2011-04-29 | 0 | 3,807.99 | 3,822.64 | 3,796.71 | 3,819.62 | 00:00:00 | | 2011-05-02 | 2,147,483,647 | 3,819.80 | 3,849.30 | 3,819.80 | 3,849.30 | 00:00:00 | | 2011-05-03 | 2,147,483,647 | 3,847.39 | 3,847.39 | 3,802.69 | 3,813.87 | 00:00:00 | | 2011-05-04 | 2,147,483,647 | 3,813.68 | 3,815.35 | 3,783.48 | 3,814.93 | 00:00:00 | | 2011-05-05 | 2,147,483,647 | 3,814.46 | 3,817.47 | 3,787.94 | 3,816.27 | 00:00:00 | | 2011-05-06 | 0 | 3,815.99 | 3,815.99 | 3,781.35 | 3,798.55 | 00:00:00 | | 2011-05-09 | 2,147,483,647 | 3,798.74 | 3,803.53 | 3,777.51 | 3,785.45 | 00:00:00 | | 2011-05-10 | 2,147,483,647 | 3,786.40 | 3,801.50 | 3,782.17 | 3,800.52 | 00:00:00 | | 2011-05-11 | 2,147,483,647 | 3,800.61 | 3,838.42 | 3,800.61 | 3,838.14 | 00:00:00 | | 2011-05-12 | 2,147,483,647 | 3,837.77 | 3,837.77 | 3,795.55 | 3,808.71 | 00:00:00 | | 2011-05-13 | 0 | 3,809.43 | 3,832.02 | 3,809.43 | 3,832.02 | 00:00:00 | | 2011-05-16 | 2,147,483,647 | 3,831.93 | 3,831.93 | 3,784.26 | 3,799.23 | 00:00:00 | | 2011-05-18 | 2,147,483,647 | 3,800.17 | 3,845.04 | 3,800.17 | 3,840.21 | 00:00:00 | | 2011-05-19 | 2,147,483,647 | 3,840.58 | 3,867.27 | 3,840.58 | 3,859.81 | 00:00:00 | | 2011-05-20 | 0 | 3,859.90 | 3,872.95 | 3,855.89 | 3,872.95 | 00:00:00 | | 2011-05-23 | 2,147,483,647 | 3,872.21 | 3,872.21 | 3,763.06 | 3,778.45 | 00:00:00 | | 2011-05-24 | 2,147,483,647 | 3,778.36 | 3,786.01 | 3,765.98 | 3,785.94 | 00:00:00 | | 2011-05-25 | 2,147,483,647 | 3,785.47 | 3,786.90 | 3,760.79 | 3,780.16 | 00:00:00 | | 2011-05-26 | 2,147,483,647 | 3,780.35 | 3,818.46 | 3,780.35 | 3,814.82 | 00:00:00 | | 2011-05-27 | 0 | 3,814.72 | 3,835.46 | 3,790.90 | 3,832.43 | 00:00:00 | | 2011-05-30 | 2,147,483,647 | 3,831.43 | 3,836.87 | 3,813.66 | 3,826.14 | 00:00:00 | | 2011-05-31 | 85,287,600 | 3,826.32 | 3,841.43 | 3,819.31 | 3,836.97 | 00:00:00 | | 2011-06-01 | 2,147,483,647 | 3,837.18 | 3,856.61 | 3,832.34 | 3,837.76 | 00:00:00 | | 2011-06-03 | 0 | 3,837.67 | 3,844.02 | 3,812.43 | 3,844.02 | 00:00:00 | | 2011-06-06 | 2,147,483,647 | 3,843.74 | 3,843.74 | 3,819.60 | 3,834.20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
