|
 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 | | 2011-06-06 | 2,147,483,647 | 3,843.74 | 3,843.74 | 3,819.60 | 3,834.20 | 00:00:00 | | 2011-06-07 | 2,147,483,647 | 3,832.32 | 3,843.21 | 3,815.55 | 3,842.95 | 00:00:00 | | 2011-06-08 | 2,147,483,647 | 3,842.86 | 3,842.86 | 3,811.75 | 3,825.82 | 00:00:00 | | 2011-06-09 | 2,147,483,647 | 3,825.64 | 3,829.81 | 3,797.16 | 3,806.19 | 00:00:00 | | 2011-06-10 | 0 | 3,807.12 | 3,821.84 | 3,779.27 | 3,787.65 | 00:00:00 | | 2011-06-13 | 2,147,483,647 | 3,787.37 | 3,787.37 | 3,728.40 | 3,748.76 | 00:00:00 | | 2011-06-14 | 2,147,483,647 | 3,747.82 | 3,775.25 | 3,738.07 | 3,773.27 | 00:00:00 | | 2011-06-15 | 2,147,483,647 | 3,773.36 | 3,809.70 | 3,773.36 | 3,794.25 | 00:00:00 | | 2011-06-16 | 2,147,483,647 | 3,793.98 | 3,793.98 | 3,720.79 | 3,740.47 | 00:00:00 | | 2011-06-17 | 0 | 3,739.54 | 3,759.20 | 3,704.58 | 3,721.38 | 00:00:00 | | 2011-06-20 | 2,147,483,647 | 3,722.58 | 3,751.75 | 3,710.82 | 3,729.12 | 00:00:00 | | 2011-06-21 | 2,147,483,647 | 3,729.67 | 3,797.56 | 3,729.67 | 3,794.94 | 00:00:00 | | 2011-06-22 | 2,147,483,647 | 3,795.31 | 3,822.42 | 3,795.31 | 3,821.83 | 00:00:00 | | 2011-06-23 | 2,147,483,647 | 3,821.55 | 3,829.63 | 3,801.70 | 3,823.65 | 00:00:00 | | 2011-06-24 | 0 | 3,823.56 | 3,854.18 | 3,817.38 | 3,848.56 | 00:00:00 | | 2011-06-27 | 2,147,483,647 | 3,848.37 | 3,848.37 | 3,806.72 | 3,813.43 | 00:00:00 | | 2011-06-28 | 2,147,483,647 | 3,813.52 | 3,838.59 | 3,813.52 | 3,830.27 | 00:00:00 | | 2011-06-30 | 2,147,483,647 | 3,830.46 | 3,896.16 | 3,830.46 | 3,888.57 | 00:00:00 | | 2011-07-01 | 0 | 3,888.20 | 3,956.78 | 3,888.20 | 3,927.10 | 00:00:00 | | 2011-07-04 | 2,147,483,647 | 3,927.19 | 3,962.28 | 3,927.19 | 3,953.52 | 00:00:00 | | 2011-07-05 | 2,147,483,647 | 3,953.15 | 3,958.12 | 3,905.73 | 3,924.13 | 00:00:00 | | 2011-07-06 | 2,147,483,647 | 3,923.67 | 3,933.02 | 3,890.55 | 3,908.96 | 00:00:00 | | 2011-07-07 | 2,147,483,647 | 3,909.14 | 3,944.95 | 3,908.57 | 3,939.47 | 00:00:00 | | 2011-07-08 | 0 | 3,939.75 | 4,005.69 | 3,939.75 | 4,003.69 | 00:00:00 | | 2011-07-11 | 2,147,483,647 | 4,002.76 | 4,002.76 | 3,971.31 | 3,995.59 | 00:00:00 | | 2011-07-12 | 2,147,483,647 | 3,995.22 | 3,995.22 | 3,926.83 | 3,938.01 | 00:00:00 | | 2011-07-13 | 2,147,483,647 | 3,938.25 | 3,980.86 | 3,938.25 | 3,980.84 | 00:00:00 | | 2011-07-14 | 2,147,483,647 | 3,980.75 | 3,997.95 | 3,975.87 | 3,997.64 | 00:00:00 | | 2011-07-15 | 0 | 3,997.87 | 4,024.03 | 3,989.74 | 4,023.20 | 00:00:00 | | 2011-07-18 | 2,147,483,647 | 4,024.13 | 4,042.73 | 4,021.81 | 4,032.97 | 00:00:00 | | 2011-07-19 | 2,147,483,647 | 4,032.70 | 4,032.70 | 4,002.46 | 4,023.42 | 00:00:00 | | 2011-07-20 | 2,147,483,647 | 4,023.60 | 4,055.05 | 4,020.82 | 4,050.63 | 00:00:00 | | 2011-07-21 | 2,147,483,647 | 4,050.72 | 4,072.83 | 4,048.18 | 4,068.07 | 00:00:00 | | 2011-07-22 | 0 | 4,069.94 | 4,109.08 | 4,069.94 | 4,106.82 | 00:00:00 | | 2011-07-25 | 2,147,483,647 | 4,104.46 | 4,104.46 | 4,067.24 | 4,087.09 | 00:00:00 | | 2011-07-26 | 2,147,483,647 | 4,086.45 | 4,133.69 | 4,082.19 | 4,132.78 | 00:00:00 | | 2011-07-27 | 2,147,483,647 | 4,132.67 | 4,177.74 | 4,125.96 | 4,174.11 | 00:00:00 | | 2011-07-28 | 2,147,483,647 | 4,172.25 | 4,172.25 | 4,122.00 | 4,145.83 | 00:00:00 | | 2011-07-29 | 0 | 4,146.76 | 4,160.50 | 4,102.82 | 4,130.80 | 00:00:00 | | 2011-08-01 | 2,147,483,647 | 4,131.73 | 4,193.56 | 4,131.73 | 4,193.44 | 00:00:00 | | 2011-08-02 | 2,147,483,647 | 4,192.51 | 4,195.72 | 4,148.95 | 4,177.85 | 00:00:00 | | 2011-08-03 | 2,147,483,647 | 4,177.57 | 4,177.57 | 4,095.87 | 4,136.51 | 00:00:00 | | 2011-08-04 | 0 | 4,136.69 | 4,157.25 | 4,095.62 | 4,122.09 | 00:00:00 | | 2011-08-05 | 0 | 4,119.88 | 4,119.88 | 3,866.71 | 3,921.64 | 00:00:00 | | 2011-08-08 | 2,147,483,647 | 3,920.82 | 3,920.82 | 3,714.92 | 3,850.27 | 00:00:00 | | 2011-08-09 | 2,147,483,647 | 3,846.23 | 3,873.54 | 3,590.94 | 3,735.12 | 00:00:00 | | 2011-08-10 | 2,147,483,647 | 3,736.04 | 3,883.55 | 3,736.04 | 3,863.58 | 00:00:00 | | 2011-08-11 | 2,147,483,647 | 3,863.39 | 3,871.28 | 3,803.25 | 3,869.36 | 00:00:00 | | 2011-08-12 | 0 | 3,868.63 | 3,926.55 | 3,864.42 | 3,890.53 | 00:00:00 | | 2011-08-15 | 2,147,483,647 | 3,890.80 | 3,960.52 | 3,890.80 | 3,960.02 | 00:00:00 | | 2011-08-16 | 2,147,483,647 | 3,960.11 | 3,996.37 | 3,937.69 | 3,953.28 | 00:00:00 | | 2011-08-18 | 0 | 3,953.83 | 4,020.99 | 3,953.83 | 4,020.99 | 00:00:00 | | 2011-08-19 | 0 | 4,019.80 | 4,019.80 | 3,823.37 | 3,842.75 | 00:00:00 | | 2011-08-22 | 2,147,483,647 | 3,843.68 | 3,854.19 | 3,761.02 | 3,839.62 | 00:00:00 | | 2011-08-23 | 2,147,483,647 | 3,840.06 | 3,881.20 | 3,821.38 | 3,880.46 | 00:00:00 | | 2011-08-24 | 2,147,483,647 | 3,881.40 | 3,906.49 | 3,840.48 | 3,847.02 | 00:00:00 | | 2011-08-25 | 2,147,483,647 | 3,847.39 | 3,886.17 | 3,835.02 | 3,844.38 | 00:00:00 | | 2011-08-26 | 0 | 3,842.51 | 3,847.25 | 3,800.48 | 3,841.73 | 00:00:00 | | 2011-09-02 | 0 | 3,841.73 | 3,841.73 | 3,841.73 | 3,841.73 | 00:00:00 | | 2011-09-05 | 31,515,800 | 3,842.65 | 3,912.19 | 3,841.72 | 3,866.17 | 00:00:00 | | 2011-09-06 | 2,147,483,647 | 3,865.53 | 3,891.03 | 3,829.61 | 3,889.97 | 00:00:00 | | 2011-09-07 | 2,147,483,647 | 3,890.52 | 4,002.40 | 3,890.52 | 4,001.43 | 00:00:00 | | 2011-09-08 | 2,147,483,647 | 4,001.71 | 4,021.76 | 3,978.34 | 4,005.39 | 00:00:00 | | 2011-09-09 | 0 | 4,004.46 | 4,028.48 | 3,991.58 | 3,998.50 | 00:00:00 | | 2011-09-12 | 2,147,483,647 | 3,997.22 | 3,997.22 | 3,880.70 | 3,896.12 | 00:00:00 | | 2011-09-13 | 2,147,483,647 | 3,896.21 | 3,929.55 | 3,855.04 | 3,874.78 | 00:00:00 | | 2011-09-14 | 2,147,483,647 | 3,875.06 | 3,897.31 | 3,775.37 | 3,799.04 | 00:00:00 | | 2011-09-15 | 2,147,483,647 | 3,799.40 | 3,829.38 | 3,710.09 | 3,774.33 | 00:00:00 | | 2011-09-16 | 0 | 3,775.45 | 3,850.28 | 3,775.45 | 3,835.18 | 00:00:00 | | 2011-09-19 | 2,147,483,647 | 3,834.08 | 3,834.08 | 3,739.51 | 3,755.05 | 00:00:00 | | 2011-09-20 | 2,147,483,647 | 3,754.83 | 3,754.83 | 3,673.22 | 3,752.11 | 00:00:00 | | 2011-09-21 | 2,147,483,647 | 3,751.93 | 3,752.30 | 3,687.91 | 3,697.49 | 00:00:00 | | 2011-09-22 | 2,147,483,647 | 3,695.94 | 3,695.94 | 3,360.19 | 3,369.14 | 00:00:00 | | 2011-09-23 | 0 | 3,367.40 | 3,426.83 | 3,258.37 | 3,426.35 | 00:00:00 | | 2011-09-26 | 2,147,483,647 | 3,425.60 | 3,429.46 | 3,217.95 | 3,316.14 | 00:00:00 | | 2011-09-27 | 2,147,483,647 | 3,316.69 | 3,487.76 | 3,316.69 | 3,473.94 | 00:00:00 | | 2011-09-28 | 2,147,483,647 | 3,474.31 | 3,531.89 | 3,452.98 | 3,513.17 | 00:00:00 | | 2011-09-29 | 2,147,483,647 | 3,512.98 | 3,549.18 | 3,466.63 | 3,537.18 | 00:00:00 | | 2011-09-30 | 0 | 3,537.27 | 3,579.66 | 3,523.17 | 3,549.03 | 00:00:00 | | 2011-10-03 | 2,147,483,647 | 3,548.12 | 3,548.12 | 3,329.87 | 3,348.71 | 00:00:00 | | 2011-10-04 | 2,147,483,647 | 3,347.22 | 3,352.40 | 3,256.44 | 3,269.45 | 00:00:00 | | 2011-10-05 | 2,147,483,647 | 3,269.54 | 3,315.69 | 3,269.54 | 3,293.24 | 00:00:00 | | 2011-10-06 | 2,147,483,647 | 3,293.51 | 3,447.07 | 3,293.51 | 3,443.11 | 00:00:00 | | 2011-10-07 | 0 | 3,443.47 | 3,526.80 | 3,418.14 | 3,425.68 | 00:00:00 | | 2011-10-10 | 2,043,831,000 | 3,424.57 | 3,452.42 | 3,413.27 | 3,451.08 | 00:00:00 | | 2011-10-11 | 2,147,483,647 | 3,451.63 | 3,563.41 | 3,451.63 | 3,531.75 | 00:00:00 | | 2011-10-12 | 2,147,483,647 | 3,522.82 | 3,637.12 | 3,516.62 | 3,635.93 | 00:00:00 | | 2011-10-13 | 2,147,483,647 | 3,636.57 | 3,702.76 | 3,636.57 | 3,675.38 | 00:00:00 | | 2011-10-14 | 0 | 3,675.01 | 3,688.14 | 3,639.34 | 3,664.68 | 00:00:00 | | 2011-10-17 | 2,147,483,647 | 3,665.32 | 3,730.30 | 3,665.32 | 3,729.01 | 00:00:00 | | 2011-10-18 | 2,147,483,647 | 3,728.01 | 3,728.01 | 3,580.77 | 3,622.03 | 00:00:00 | | 2011-10-19 | 2,147,483,647 | 3,622.58 | 3,697.39 | 3,622.58 | 3,685.31 | 00:00:00 | | 2011-10-20 | 2,147,483,647 | 3,684.85 | 3,684.85 | 3,593.66 | 3,622.78 | 00:00:00 | | 2011-10-21 | 2,147,483,647 | 3,622.87 | 3,643.85 | 3,594.49 | 3,620.66 | 00:00:00 | | 2011-10-24 | 2,147,483,647 | 3,621.12 | 3,716.64 | 3,621.12 | 3,706.78 | 00:00:00 | | 2011-10-25 | 2,147,483,647 | 3,706.69 | 3,733.93 | 3,699.44 | 3,710.48 | 00:00:00 | | 2011-10-26 | 2,147,483,647 | 3,710.39 | 3,740.73 | 3,680.15 | 3,738.61 | 00:00:00 | | 2011-10-27 | 0 | 3,739.54 | 3,814.58 | 3,739.54 | 3,813.00 | 00:00:00 | | 2011-10-28 | 0 | 3,814.01 | 3,875.11 | 3,811.39 | 3,829.96 | 00:00:00 | | 2011-10-31 | 2,147,483,647 | 3,830.88 | 3,830.88 | 3,758.49 | 3,790.85 | 00:00:00 | | 2011-11-01 | 2,147,483,647 | 3,790.11 | 3,790.11 | 3,681.34 | 3,685.01 | 00:00:00 | | 2011-11-02 | 2,147,483,647 | 3,684.19 | 3,763.39 | 3,624.23 | 3,763.03 | 00:00:00 | | 2011-11-03 | 2,147,483,647 | 3,763.31 | 3,763.31 | 3,686.00 | 3,705.81 | 00:00:00 | | 2011-11-04 | 0 | 3,706.45 | 3,801.06 | 3,706.45 | 3,783.63 | 00:00:00 | | 2011-11-07 | 2,147,483,647 | 3,783.08 | 3,791.81 | 3,765.24 | 3,778.24 | 00:00:00 | | 2011-11-08 | 2,147,483,647 | 3,778.70 | 3,806.92 | 3,778.70 | 3,805.65 | 00:00:00 | | 2011-11-09 | 2,147,483,647 | 3,806.47 | 3,859.10 | 3,806.47 | 3,857.36 | 00:00:00 | | 2011-11-10 | 2,147,483,647 | 3,856.45 | 3,856.45 | 3,748.09 | 3,783.88 | 00:00:00 | | 2011-11-11 | 0 | 3,784.25 | 3,800.29 | 3,764.89 | 3,778.89 | 00:00:00 | | 2011-11-14 | 2,147,483,647 | 3,779.34 | 3,833.23 | 3,779.34 | 3,833.04 | 00:00:00 | | 2011-11-15 | 2,147,483,647 | 3,833.13 | 3,833.13 | 3,799.45 | 3,813.84 | 00:00:00 | | 2011-11-16 | 2,147,483,647 | 3,813.93 | 3,817.20 | 3,768.53 | 3,814.09 | 00:00:00 | | 2011-11-17 | 2,069,951,600 | 3,813.73 | 3,813.73 | 3,781.39 | 3,792.25 | 00:00:00 | | 2011-11-18 | 0 | 3,792.16 | 3,792.16 | 3,745.14 | 3,754.50 | 00:00:00 | | 2011-11-21 | 2,147,483,647 | 3,754.23 | 3,754.23 | 3,668.11 | 3,679.83 | 00:00:00 | | 2011-11-22 | 2,147,483,647 | 3,679.74 | 3,736.02 | 3,671.40 | 3,735.53 | 00:00:00 | | 2011-11-23 | 1,804,929,000 | 3,734.62 | 3,734.62 | 3,665.50 | 3,687.01 | 00:00:00 | | 2011-11-25 | 2,025,417,000 | 3,696.12 | 3,696.12 | 3,628.76 | 3,637.19 | 00:00:00 | | 2011-11-28 | 1,918,029,600 | 3,637.92 | 3,676.40 | 3,618.97 | 3,647.05 | 00:00:00 | | 2011-11-29 | 2,147,483,647 | 3,647.23 | 3,710.75 | 3,646.86 | 3,687.77 | 00:00:00 | | 2011-11-30 | 2,147,483,647 | 3,688.13 | 3,719.95 | 3,679.21 | 3,715.08 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
