|
 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 | | 2011-11-30 | 2,147,483,647 | 3,688.13 | 3,719.95 | 3,679.21 | 3,715.08 | 00:00:00 | | 2011-12-01 | 2,147,483,647 | 3,715.44 | 3,811.54 | 3,715.44 | 3,781.10 | 00:00:00 | | 2011-12-02 | 0 | 3,781.47 | 3,781.47 | 3,757.45 | 3,779.84 | 00:00:00 | | 2011-12-05 | 2,147,483,647 | 3,780.56 | 3,791.54 | 3,762.63 | 3,780.79 | 00:00:00 | | 2011-12-06 | 2,147,483,647 | 3,780.06 | 3,780.76 | 3,736.41 | 3,752.67 | 00:00:00 | | 2011-12-07 | 2,147,483,647 | 3,753.37 | 3,793.50 | 3,753.37 | 3,793.24 | 00:00:00 | | 2011-12-08 | 2,147,483,647 | 3,793.32 | 3,793.32 | 3,762.27 | 3,781.76 | 00:00:00 | | 2011-12-09 | 0 | 3,781.03 | 3,781.03 | 3,728.73 | 3,759.61 | 00:00:00 | | 2011-12-12 | 2,147,483,647 | 3,761.08 | 3,803.71 | 3,761.08 | 3,792.15 | 00:00:00 | | 2011-12-13 | 2,147,483,647 | 3,791.43 | 3,791.43 | 3,742.59 | 3,763.58 | 00:00:00 | | 2011-12-14 | 2,147,483,647 | 3,763.40 | 3,765.09 | 3,741.72 | 3,751.60 | 00:00:00 | | 2011-12-15 | 2,147,483,647 | 3,751.15 | 3,751.15 | 3,666.25 | 3,701.54 | 00:00:00 | | 2011-12-16 | 0 | 3,701.91 | 3,778.12 | 3,701.91 | 3,768.35 | 00:00:00 | | 2011-12-19 | 2,147,483,647 | 3,768.26 | 3,773.80 | 3,753.28 | 3,770.29 | 00:00:00 | | 2011-12-20 | 2,147,483,647 | 3,770.83 | 3,789.88 | 3,745.04 | 3,752.34 | 00:00:00 | | 2011-12-21 | 0 | 3,752.79 | 3,808.39 | 3,752.79 | 3,794.27 | 00:00:00 | | 2011-12-22 | 0 | 3,791.72 | 3,804.04 | 3,779.43 | 3,795.44 | 00:00:00 | | 2011-12-23 | 0 | 3,795.81 | 3,821.99 | 3,777.02 | 3,797.15 | 00:00:00 | | 2011-12-27 | 1,434,884,000 | 3,796.97 | 3,806.19 | 3,757.53 | 3,789.43 | 00:00:00 | | 2011-12-28 | 0 | 3,789.53 | 3,789.53 | 3,744.63 | 3,769.21 | 00:00:00 | | 2011-12-29 | 1,831,899,000 | 3,769.12 | 3,813.09 | 3,736.23 | 3,808.77 | 00:00:00 | | 2011-12-30 | 0 | 3,808.95 | 3,825.96 | 3,805.08 | 3,821.99 | 00:00:00 | | 2012-01-03 | 2,147,483,647 | 3,808.69 | 3,858.19 | 3,808.69 | 3,857.88 | 00:00:00 | | 2012-01-04 | 2,147,483,647 | 3,858.06 | 3,921.17 | 3,858.06 | 3,907.42 | 00:00:00 | | 2012-01-05 | 2,147,483,647 | 3,907.51 | 3,924.05 | 3,893.19 | 3,906.26 | 00:00:00 | | 2012-01-06 | 0 | 3,906.44 | 3,906.68 | 3,852.75 | 3,869.42 | 00:00:00 | | 2012-01-09 | 2,147,483,647 | 3,868.78 | 3,890.20 | 3,848.34 | 3,889.07 | 00:00:00 | | 2012-01-10 | 2,147,483,647 | 3,888.71 | 3,941.31 | 3,886.87 | 3,938.84 | 00:00:00 | | 2012-01-11 | 2,147,483,647 | 3,938.93 | 3,954.86 | 3,902.34 | 3,909.64 | 00:00:00 | | 2012-01-12 | 2,147,483,647 | 3,910.00 | 3,918.59 | 3,890.93 | 3,909.50 | 00:00:00 | | 2012-01-13 | 0 | 3,909.05 | 3,943.26 | 3,909.05 | 3,935.33 | 00:00:00 | | 2012-01-16 | 2,147,483,647 | 3,935.24 | 3,935.24 | 3,894.83 | 3,909.69 | 00:00:00 | | 2012-01-17 | 2,147,483,647 | 3,910.06 | 3,955.74 | 3,910.06 | 3,954.75 | 00:00:00 | | 2012-01-18 | 2,147,483,647 | 3,954.57 | 3,978.46 | 3,947.85 | 3,978.13 | 00:00:00 | | 2012-01-19 | 2,147,483,647 | 3,978.49 | 4,027.89 | 3,978.49 | 4,001.07 | 00:00:00 | | 2012-01-20 | 0 | 4,001.80 | 4,024.95 | 3,967.34 | 3,986.51 | 00:00:00 | | 2012-01-24 | 2,073,832,400 | 3,986.97 | 4,038.78 | 3,985.51 | 3,994.58 | 00:00:00 | | 2012-01-25 | 2,147,483,647 | 3,995.12 | 3,997.11 | 3,948.96 | 3,963.60 | 00:00:00 | | 2012-01-26 | 0 | 3,963.78 | 3,983.51 | 3,950.74 | 3,983.43 | 00:00:00 | | 2012-01-27 | 0 | 3,983.52 | 3,992.90 | 3,969.46 | 3,986.41 | 00:00:00 | | 2012-01-30 | 2,147,483,647 | 3,986.14 | 3,986.14 | 3,896.40 | 3,915.16 | 00:00:00 | | 2012-01-31 | 2,147,483,647 | 3,914.62 | 3,941.69 | 3,902.16 | 3,941.69 | 00:00:00 | | 2012-02-01 | 2,147,483,647 | 3,941.78 | 3,965.32 | 3,936.81 | 3,964.98 | 00:00:00 | | 2012-02-02 | 2,147,483,647 | 3,965.43 | 4,020.41 | 3,965.43 | 4,016.90 | 00:00:00 | | 2012-02-03 | 0 | 4,016.63 | 4,025.94 | 4,001.21 | 4,015.95 | 00:00:00 | | 2012-02-06 | 2,147,483,647 | 4,015.77 | 4,040.08 | 3,957.55 | 3,974.79 | 00:00:00 | | 2012-02-07 | 2,147,483,647 | 3,975.15 | 3,986.37 | 3,929.64 | 3,955.45 | 00:00:00 | | 2012-02-08 | 2,147,483,647 | 3,955.63 | 3,988.85 | 3,950.45 | 3,988.70 | 00:00:00 | | 2012-02-09 | 2,147,483,647 | 3,988.59 | 3,988.59 | 3,953.82 | 3,978.99 | 00:00:00 | | 2012-02-10 | 0 | 3,978.63 | 3,978.99 | 3,895.61 | 3,912.39 | 00:00:00 | | 2012-02-13 | 2,147,483,647 | 3,912.48 | 3,962.62 | 3,906.91 | 3,961.90 | 00:00:00 | | 2012-02-14 | 2,147,483,647 | 3,962.80 | 3,964.41 | 3,939.93 | 3,952.82 | 00:00:00 | | 2012-02-15 | 2,147,483,647 | 3,952.28 | 3,963.53 | 3,942.24 | 3,953.04 | 00:00:00 | | 2012-02-16 | 2,147,483,647 | 3,952.51 | 3,952.51 | 3,913.90 | 3,927.61 | 00:00:00 | | 2012-02-17 | 0 | 3,928.24 | 3,976.58 | 3,928.24 | 3,976.54 | 00:00:00 | | 2012-02-21 | 2,147,483,647 | 3,980.16 | 4,008.23 | 3,980.16 | 4,002.95 | 00:00:00 | | 2012-02-22 | 2,147,483,647 | 4,002.68 | 4,002.68 | 3,979.09 | 3,995.02 | 00:00:00 | | 2012-02-23 | 2,147,483,647 | 3,994.66 | 3,994.66 | 3,953.43 | 3,958.81 | 00:00:00 | | 2012-02-24 | 0 | 3,958.54 | 3,959.10 | 3,850.13 | 3,894.56 | 00:00:00 | | 2012-02-27 | 2,097,850,000 | 3,894.20 | 3,894.76 | 3,838.54 | 3,861.02 | 00:00:00 | | 2012-02-28 | 2,147,483,647 | 3,861.20 | 3,907.14 | 3,858.08 | 3,903.56 | 00:00:00 | | 2012-02-29 | 2,147,483,647 | 3,903.83 | 3,986.11 | 3,903.83 | 3,985.21 | 00:00:00 | | 2012-03-01 | 2,147,483,647 | 3,985.03 | 3,985.03 | 3,950.76 | 3,962.29 | 00:00:00 | | 2012-03-02 | 0 | 3,962.92 | 4,005.16 | 3,961.44 | 4,004.87 | 00:00:00 | | 2012-03-05 | 1,797,793,600 | 4,004.76 | 4,004.76 | 3,966.72 | 3,984.90 | 00:00:00 | | 2012-03-06 | 1,985,147,000 | 3,984.36 | 3,984.36 | 3,938.74 | 3,967.08 | 00:00:00 | | 2012-03-07 | 0 | 3,965.98 | 3,965.98 | 3,929.19 | 3,942.52 | 00:00:00 | | 2012-03-08 | 0 | 3,943.06 | 3,970.23 | 3,942.95 | 3,967.67 | 00:00:00 | | 2012-03-09 | 0 | 3,968.30 | 3,995.19 | 3,968.30 | 3,991.54 | 00:00:00 | | 2012-03-12 | 0 | 3,984.18 | 4,007.95 | 3,969.00 | 3,987.35 | 00:00:00 | | 2012-03-13 | 2,147,483,647 | 3,987.98 | 4,008.68 | 3,987.98 | 4,008.64 | 00:00:00 | | 2012-03-14 | 2,147,483,647 | 4,009.09 | 4,058.80 | 4,009.09 | 4,054.33 | 00:00:00 | | 2012-03-15 | 0 | 4,054.69 | 4,065.70 | 4,032.22 | 4,039.98 | 00:00:00 | | 2012-03-16 | 0 | 4,040.52 | 4,060.08 | 4,017.86 | 4,028.54 | 00:00:00 | | 2012-03-19 | 2,147,483,647 | 4,028.90 | 4,043.19 | 4,012.54 | 4,024.73 | 00:00:00 | | 2012-03-20 | 2,147,483,647 | 4,025.18 | 4,035.31 | 4,003.52 | 4,022.17 | 00:00:00 | | 2012-03-21 | 2,147,483,647 | 4,022.26 | 4,036.68 | 4,014.83 | 4,036.23 | 00:00:00 | | 2012-03-22 | 2,147,483,647 | 4,036.41 | 4,044.15 | 4,024.04 | 4,041.56 | 00:00:00 | | 2012-03-26 | 2,147,483,647 | 4,041.74 | 4,061.14 | 4,011.93 | 4,031.71 | 00:00:00 | | 2012-03-27 | 2,147,483,647 | 4,032.33 | 4,081.85 | 4,032.33 | 4,079.38 | 00:00:00 | | 2012-03-28 | 2,147,483,647 | 4,079.29 | 4,091.94 | 4,063.80 | 4,090.57 | 00:00:00 | | 2012-03-29 | 2,147,483,647 | 4,090.39 | 4,105.63 | 4,063.51 | 4,105.17 | 00:00:00 | | 2012-03-30 | 0 | 4,105.26 | 4,129.33 | 4,099.72 | 4,121.55 | 00:00:00 | | 2012-04-02 | 2,147,483,647 | 4,121.82 | 4,168.75 | 4,121.71 | 4,166.07 | 00:00:00 | | 2012-04-03 | 2,147,483,647 | 4,166.61 | 4,232.92 | 4,166.61 | 4,215.44 | 00:00:00 | | 2012-04-04 | 2,147,483,647 | 4,215.08 | 4,215.08 | 4,122.22 | 4,134.04 | 00:00:00 | | 2012-04-05 | 2,147,483,647 | 4,132.96 | 4,171.20 | 4,109.32 | 4,166.37 | 00:00:00 | | 2012-04-09 | 2,147,483,647 | 4,165.75 | 4,165.75 | 4,141.72 | 4,154.07 | 00:00:00 | | 2012-04-10 | 2,147,483,647 | 4,156.38 | 4,171.67 | 4,143.74 | 4,149.80 | 00:00:00 | | 2012-04-11 | 2,147,483,647 | 4,149.62 | 4,150.46 | 4,111.76 | 4,130.01 | 00:00:00 | | 2012-04-12 | 2,147,483,647 | 4,130.19 | 4,149.75 | 4,120.37 | 4,139.54 | 00:00:00 | | 2012-04-13 | 0 | 4,139.81 | 4,164.74 | 4,138.63 | 4,159.28 | 00:00:00 | | 2012-04-16 | 2,147,483,647 | 4,159.37 | 4,164.48 | 4,135.62 | 4,146.58 | 00:00:00 | | 2012-04-17 | 2,147,483,647 | 4,147.03 | 4,172.38 | 4,140.93 | 4,157.37 | 00:00:00 | | 2012-04-18 | 2,147,483,647 | 4,158.09 | 4,185.21 | 4,151.26 | 4,166.24 | 00:00:00 | | 2012-04-19 | 2,147,483,647 | 4,166.42 | 4,167.42 | 4,146.21 | 4,163.72 | 00:00:00 | | 2012-04-20 | 0 | 4,163.90 | 4,181.78 | 4,159.04 | 4,181.37 | 00:00:00 | | 2012-04-23 | 2,147,483,647 | 4,181.46 | 4,193.24 | 4,130.85 | 4,155.49 | 00:00:00 | | 2012-04-24 | 2,147,483,647 | 4,155.71 | 4,173.74 | 4,147.02 | 4,170.35 | 00:00:00 | | 2012-04-25 | 2,147,483,647 | 4,169.99 | 4,170.18 | 4,149.27 | 4,163.64 | 00:00:00 | | 2012-04-26 | 2,147,483,647 | 4,163.82 | 4,201.06 | 4,163.46 | 4,180.31 | 00:00:00 | | 2012-04-27 | 0 | 4,180.67 | 4,189.45 | 4,155.34 | 4,163.98 | 00:00:00 | | 2012-04-30 | 2,147,483,647 | 4,164.07 | 4,180.91 | 4,144.35 | 4,180.73 | 00:00:00 | | 2012-05-01 | 2,147,483,647 | 4,181.09 | 4,196.29 | 4,170.71 | 4,195.98 | 00:00:00 | | 2012-05-02 | 2,147,483,647 | 4,196.43 | 4,220.55 | 4,192.49 | 4,219.29 | 00:00:00 | | 2012-05-03 | 2,147,483,647 | 4,218.57 | 4,226.42 | 4,202.79 | 4,224.00 | 00:00:00 | | 2012-05-04 | 0 | 4,224.18 | 4,234.73 | 4,202.67 | 4,216.68 | 00:00:00 | | 2012-05-07 | 2,147,483,647 | 4,216.41 | 4,216.41 | 4,130.25 | 4,158.86 | 00:00:00 | | 2012-05-08 | 2,147,483,647 | 4,159.13 | 4,182.90 | 4,158.51 | 4,181.07 | 00:00:00 | | 2012-05-09 | 2,147,483,647 | 4,180.17 | 4,180.17 | 4,118.26 | 4,129.06 | 00:00:00 | | 2012-05-10 | 2,147,483,647 | 4,128.61 | 4,137.67 | 4,110.90 | 4,133.63 | 00:00:00 | | 2012-05-11 | 0 | 4,133.36 | 4,133.36 | 4,093.66 | 4,114.14 | 00:00:00 | | 2012-05-14 | 2,147,483,647 | 4,114.57 | 4,120.23 | 4,043.97 | 4,053.07 | 00:00:00 | | 2012-05-15 | 2,147,483,647 | 4,028.70 | 4,068.72 | 3,997.77 | 4,045.64 | 00:00:00 | | 2012-05-16 | 2,147,483,647 | 4,007.15 | 4,007.15 | 3,926.39 | 3,980.50 | 00:00:00 | | 2012-05-21 | 2,147,483,647 | 3,958.00 | 3,958.47 | 3,907.51 | 3,940.11 | 00:00:00 | | 2012-05-22 | 2,147,483,647 | 3,965.17 | 4,024.39 | 3,965.17 | 4,021.10 | 00:00:00 | | 2012-05-23 | 2,147,483,647 | 4,001.62 | 4,001.62 | 3,950.82 | 3,981.58 | 00:00:00 | | 2012-05-24 | 2,147,483,647 | 3,977.91 | 3,992.58 | 3,961.64 | 3,984.87 | 00:00:00 | | 2012-05-25 | 0 | 3,968.34 | 3,970.24 | 3,885.59 | 3,902.51 | 00:00:00 | | 2012-05-28 | 2,037,066,000 | 3,877.05 | 3,927.86 | 3,850.45 | 3,918.69 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
