|
 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 | | 2012-05-28 | 2,037,066,000 | 3,877.05 | 3,927.86 | 3,850.45 | 3,918.69 | 00:00:00 | | 2012-05-29 | 1,697,470,400 | 3,909.53 | 3,924.26 | 3,893.00 | 3,919.06 | 00:00:00 | | 2012-05-30 | 2,055,785,000 | 3,911.99 | 3,922.65 | 3,896.86 | 3,917.92 | 00:00:00 | | 2012-05-31 | 2,147,483,647 | 3,879.06 | 3,881.49 | 3,810.39 | 3,832.82 | 00:00:00 | | 2012-06-01 | 0 | 3,820.38 | 3,841.04 | 3,781.92 | 3,799.77 | 00:00:00 | | 2012-06-04 | 2,147,483,647 | 3,730.04 | 3,730.04 | 3,635.28 | 3,654.58 | 00:00:00 | | 2012-06-05 | 2,147,483,647 | 3,696.97 | 3,735.45 | 3,696.97 | 3,717.88 | 00:00:00 | | 2012-06-06 | 2,147,483,647 | 3,735.50 | 3,841.49 | 3,734.72 | 3,841.33 | 00:00:00 | | 2012-06-07 | 2,147,483,647 | 3,876.79 | 3,909.39 | 3,823.91 | 3,840.60 | 00:00:00 | | 2012-06-08 | 0 | 3,823.88 | 3,840.80 | 3,805.34 | 3,825.33 | 00:00:00 | | 2012-06-11 | 0 | 3,855.84 | 3,879.81 | 3,845.78 | 3,866.21 | 00:00:00 | | 2012-06-12 | 2,004,212,400 | 3,840.80 | 3,855.45 | 3,824.95 | 3,852.58 | 00:00:00 | | 2012-06-13 | 2,147,483,647 | 3,862.94 | 3,875.14 | 3,847.29 | 3,860.46 | 00:00:00 | | 2012-06-14 | 2,147,483,647 | 3,857.73 | 3,860.70 | 3,777.96 | 3,791.62 | 00:00:00 | | 2012-06-15 | 0 | 3,811.10 | 3,827.04 | 3,774.69 | 3,818.11 | 00:00:00 | | 2012-06-18 | 2,147,483,647 | 3,860.09 | 3,897.43 | 3,849.93 | 3,860.16 | 00:00:00 | | 2012-06-19 | 2,147,483,647 | 3,859.06 | 3,884.50 | 3,853.26 | 3,880.82 | 00:00:00 | | 2012-06-20 | 0 | 3,887.50 | 3,944.06 | 3,886.45 | 3,943.90 | 00:00:00 | | 2012-06-21 | 0 | 3,943.55 | 3,943.55 | 3,877.51 | 3,901.79 | 00:00:00 | | 2012-06-22 | 0 | 3,863.36 | 3,891.21 | 3,843.02 | 3,889.52 | 00:00:00 | | 2012-06-25 | 0 | 3,890.46 | 3,893.47 | 3,848.85 | 3,857.59 | 00:00:00 | | 2012-06-26 | 2,147,483,647 | 3,854.43 | 3,889.91 | 3,849.06 | 3,881.40 | 00:00:00 | | 2012-06-27 | 2,147,483,647 | 3,888.86 | 3,939.04 | 3,887.09 | 3,934.87 | 00:00:00 | | 2012-06-28 | 2,147,483,647 | 3,946.15 | 3,952.90 | 3,880.55 | 3,887.57 | 00:00:00 | | 2012-06-29 | 0 | 3,903.66 | 3,971.08 | 3,903.66 | 3,955.58 | 00:00:00 | | 2012-07-02 | 2,147,483,647 | 3,976.71 | 3,997.32 | 3,972.36 | 3,991.54 | 00:00:00 | | 2012-07-03 | 2,147,483,647 | 4,006.14 | 4,052.85 | 4,003.19 | 4,049.89 | 00:00:00 | | 2012-07-04 | 0 | 4,059.79 | 4,089.65 | 4,059.79 | 4,075.92 | 00:00:00 | | 2012-07-05 | 2,147,483,647 | 4,086.34 | 4,086.34 | 4,058.89 | 4,069.84 | 00:00:00 | | 2012-07-06 | 0 | 4,069.91 | 4,074.49 | 4,037.63 | 4,055.20 | 00:00:00 | | 2012-07-09 | 0 | 4,038.31 | 4,038.31 | 3,979.94 | 3,985.04 | 00:00:00 | | 2012-07-10 | 1,977,116,400 | 3,987.26 | 4,010.48 | 3,977.61 | 4,009.68 | 00:00:00 | | 2012-07-11 | 2,082,285,000 | 4,007.39 | 4,022.88 | 4,001.17 | 4,019.13 | 00:00:00 | | 2012-07-12 | 2,147,483,647 | 4,013.16 | 4,013.37 | 3,963.47 | 3,984.12 | 00:00:00 | | 2012-07-13 | 0 | 3,984.77 | 4,024.13 | 3,984.09 | 4,019.67 | 00:00:00 | | 2012-07-16 | 2,147,483,647 | 4,035.84 | 4,064.41 | 4,035.84 | 4,047.47 | 00:00:00 | | 2012-07-17 | 2,147,483,647 | 4,064.03 | 4,084.50 | 4,059.80 | 4,080.67 | 00:00:00 | | 2012-07-18 | 0 | 4,078.93 | 4,102.50 | 4,070.84 | 4,081.64 | 00:00:00 | | 2012-07-19 | 2,147,483,647 | 4,092.99 | 4,108.67 | 4,073.03 | 4,096.20 | 00:00:00 | | 2012-07-20 | 0 | 4,096.26 | 4,105.85 | 4,066.25 | 4,081.20 | 00:00:00 | | 2012-07-23 | 0 | 4,040.96 | 4,040.96 | 3,999.49 | 4,009.79 | 00:00:00 | | 2012-07-24 | 2,147,483,647 | 4,011.80 | 4,035.28 | 3,982.24 | 3,992.11 | 00:00:00 | | 2012-07-25 | 0 | 3,978.06 | 4,004.85 | 3,964.81 | 4,000.84 | 00:00:00 | | 2012-07-26 | 0 | 3,998.65 | 4,015.02 | 3,979.60 | 4,004.78 | 00:00:00 | | 2012-07-27 | 0 | 4,033.33 | 4,088.83 | 4,033.33 | 4,084.21 | 00:00:00 | | 2012-07-30 | 2,147,483,647 | 4,102.56 | 4,119.84 | 4,085.29 | 4,099.12 | 00:00:00 | | 2012-07-31 | 2,147,483,647 | 4,108.95 | 4,149.71 | 4,104.62 | 4,142.34 | 00:00:00 | | 2012-08-01 | 2,147,483,647 | 4,129.81 | 4,134.01 | 4,103.46 | 4,130.46 | 00:00:00 | | 2012-08-02 | 0 | 4,128.52 | 4,149.66 | 4,082.96 | 4,093.11 | 00:00:00 | | 2012-08-03 | 1,828,507,600 | 4,076.61 | 4,103.29 | 4,059.94 | 4,099.81 | 00:00:00 | | 2012-08-06 | 0 | 4,139.62 | 4,146.66 | 4,097.75 | 4,105.50 | 00:00:00 | | 2012-08-07 | 2,147,483,647 | 4,110.57 | 4,119.58 | 4,078.09 | 4,085.58 | 00:00:00 | | 2012-08-08 | 2,147,483,647 | 4,087.49 | 4,104.57 | 4,078.63 | 4,090.71 | 00:00:00 | | 2012-08-09 | 2,147,483,647 | 4,099.63 | 4,134.83 | 4,097.48 | 4,131.17 | 00:00:00 | | 2012-08-10 | 0 | 4,133.41 | 4,150.01 | 4,118.16 | 4,141.56 | 00:00:00 | | 2012-08-13 | 0 | 4,148.47 | 4,152.82 | 4,087.26 | 4,102.53 | 00:00:00 | | 2012-08-14 | 2,033,650,000 | 4,116.89 | 4,122.66 | 4,086.34 | 4,121.56 | 00:00:00 | | 2012-08-15 | 0 | 4,115.77 | 4,142.24 | 4,103.12 | 4,141.99 | 00:00:00 | | 2012-08-16 | 2,147,483,647 | 4,143.50 | 4,163.77 | 4,134.56 | 4,160.51 | 00:00:00 | | 2012-08-23 | 2,147,483,647 | 4,153.03 | 4,183.03 | 4,137.87 | 4,162.66 | 00:00:00 | | 2012-08-24 | 0 | 4,146.44 | 4,155.94 | 4,125.26 | 4,145.40 | 00:00:00 | | 2012-08-27 | 0 | 4,145.40 | 4,152.10 | 4,138.94 | 4,145.88 | 00:00:00 | | 2012-08-28 | 2,147,483,647 | 4,150.17 | 4,159.92 | 4,121.03 | 4,142.85 | 00:00:00 | | 2012-08-29 | 2,147,483,647 | 4,135.12 | 4,138.33 | 4,072.85 | 4,093.17 | 00:00:00 | | 2012-08-30 | 0 | 4,064.58 | 4,066.42 | 4,004.14 | 4,025.58 | 00:00:00 | | 2012-08-31 | 0 | 4,005.04 | 4,068.02 | 3,978.08 | 4,060.33 | 00:00:00 | | 2012-09-03 | 2,147,483,647 | 4,052.89 | 4,118.33 | 4,047.28 | 4,117.95 | 00:00:00 | | 2012-09-04 | 2,147,483,647 | 4,120.03 | 4,128.16 | 4,098.31 | 4,105.25 | 00:00:00 | | 2012-09-05 | 2,147,483,647 | 4,087.91 | 4,105.73 | 4,065.70 | 4,075.35 | 00:00:00 | | 2012-09-06 | 0 | 4,083.66 | 4,103.68 | 4,080.82 | 4,102.86 | 00:00:00 | | 2012-09-07 | 0 | 4,131.59 | 4,154.97 | 4,126.19 | 4,143.68 | 00:00:00 | | 2012-09-10 | 2,147,483,647 | 4,152.87 | 4,163.89 | 4,128.35 | 4,160.66 | 00:00:00 | | 2012-09-11 | 2,147,483,647 | 4,152.47 | 4,157.28 | 4,127.76 | 4,155.36 | 00:00:00 | | 2012-09-12 | 2,147,483,647 | 4,166.35 | 4,177.16 | 4,142.37 | 4,174.10 | 00:00:00 | | 2012-09-13 | 2,147,483,647 | 4,173.51 | 4,185.02 | 4,162.15 | 4,170.64 | 00:00:00 | | 2012-09-14 | 0 | 4,205.42 | 4,269.05 | 4,205.42 | 4,257.00 | 00:00:00 | | 2012-09-17 | 2,147,483,647 | 4,265.75 | 4,272.83 | 4,236.83 | 4,255.28 | 00:00:00 | | 2012-09-18 | 0 | 4,247.37 | 4,249.43 | 4,198.90 | 4,223.89 | 00:00:00 | | 2012-09-19 | 0 | 4,216.25 | 4,253.25 | 4,213.44 | 4,244.71 | 00:00:00 | | 2012-09-20 | 2,147,483,647 | 4,232.74 | 4,236.69 | 4,206.60 | 4,217.52 | 00:00:00 | | 2012-09-21 | 0 | 4,226.29 | 4,245.25 | 4,208.62 | 4,244.62 | 00:00:00 | | 2012-09-24 | 2,147,483,647 | 4,224.04 | 4,240.25 | 4,190.99 | 4,200.91 | 00:00:00 | | 2012-09-25 | 0 | 4,208.15 | 4,228.09 | 4,190.55 | 4,226.89 | 00:00:00 | | 2012-09-26 | 2,147,483,647 | 4,215.65 | 4,215.67 | 4,153.45 | 4,180.16 | 00:00:00 | | 2012-09-27 | 2,147,483,647 | 4,185.19 | 4,235.86 | 4,179.36 | 4,225.02 | 00:00:00 | | 2012-09-28 | 0 | 4,236.74 | 4,263.96 | 4,233.03 | 4,262.56 | 00:00:00 | | 2012-10-01 | 0 | 4,249.69 | 4,249.69 | 4,214.52 | 4,236.29 | 00:00:00 | | 2012-10-02 | 2,147,483,647 | 4,245.53 | 4,264.78 | 4,241.01 | 4,256.84 | 00:00:00 | | 2012-10-03 | 2,147,483,647 | 4,267.84 | 4,267.84 | 4,238.45 | 4,251.51 | 00:00:00 | | 2012-10-04 | 2,147,483,647 | 4,255.94 | 4,275.75 | 4,248.30 | 4,271.46 | 00:00:00 | | 2012-10-05 | 0 | 4,284.08 | 4,320.59 | 4,283.85 | 4,311.31 | 00:00:00 | | 2012-10-08 | 2,147,483,647 | 4,312.21 | 4,324.80 | 4,242.00 | 4,268.23 | 00:00:00 | | 2012-10-09 | 2,147,483,647 | 4,272.74 | 4,293.98 | 4,263.16 | 4,280.25 | 00:00:00 | | 2012-10-10 | 2,147,483,647 | 4,263.15 | 4,281.61 | 4,246.45 | 4,280.01 | 00:00:00 | | 2012-10-11 | 0 | 4,268.76 | 4,284.97 | 4,260.86 | 4,284.97 | 00:00:00 | | 2012-10-12 | 0 | 4,294.54 | 4,315.86 | 4,293.73 | 4,311.39 | 00:00:00 | | 2012-10-15 | 2,147,483,647 | 4,308.79 | 4,316.40 | 4,292.84 | 4,313.52 | 00:00:00 | | 2012-10-16 | 2,147,483,647 | 4,320.63 | 4,329.48 | 4,303.66 | 4,329.08 | 00:00:00 | | 2012-10-17 | 2,147,483,647 | 4,339.10 | 4,354.18 | 4,318.42 | 4,337.53 | 00:00:00 | | 2012-10-18 | 2,147,483,647 | 4,347.85 | 4,362.34 | 4,340.57 | 4,356.97 | 00:00:00 | | 2012-10-19 | 0 | 4,359.63 | 4,361.74 | 4,322.45 | 4,331.25 | 00:00:00 | | 2012-10-22 | 2,147,483,647 | 4,312.46 | 4,341.83 | 4,301.76 | 4,341.38 | 00:00:00 | | 2012-10-23 | 2,147,483,647 | 4,343.15 | 4,354.94 | 4,313.27 | 4,330.15 | 00:00:00 | | 2012-10-24 | 2,147,483,647 | 4,320.51 | 4,341.08 | 4,309.82 | 4,335.38 | 00:00:00 | | 2012-10-25 | 0 | 4,337.53 | 4,346.48 | 4,323.13 | 4,339.15 | 00:00:00 | | 2012-10-29 | 2,147,483,647 | 4,329.31 | 4,340.77 | 4,314.43 | 4,331.37 | 00:00:00 | | 2012-10-30 | 2,147,483,647 | 4,331.10 | 4,366.86 | 4,328.94 | 4,364.60 | 00:00:00 | | 2012-10-31 | 2,147,483,647 | 4,358.17 | 4,363.13 | 4,324.38 | 4,350.29 | 00:00:00 | | 2012-11-01 | 2,147,483,647 | 4,331.75 | 4,336.50 | 4,301.02 | 4,335.36 | 00:00:00 | | 2012-11-02 | 0 | 4,339.22 | 4,345.62 | 4,322.83 | 4,338.89 | 00:00:00 | | 2012-11-05 | 2,147,483,647 | 4,327.85 | 4,330.51 | 4,285.80 | 4,302.94 | 00:00:00 | | 2012-11-06 | 0 | 4,305.60 | 4,316.91 | 4,293.26 | 4,314.27 | 00:00:00 | | 2012-11-07 | 2,147,483,647 | 4,320.85 | 4,350.59 | 4,317.34 | 4,350.42 | 00:00:00 | | 2012-11-08 | 2,147,483,647 | 4,313.01 | 4,328.04 | 4,291.00 | 4,327.87 | 00:00:00 | | 2012-11-09 | 0 | 4,309.42 | 4,333.64 | 4,303.25 | 4,333.64 | 00:00:00 | | 2012-11-12 | 2,147,483,647 | 4,329.13 | 4,339.01 | 4,311.52 | 4,318.59 | 00:00:00 | | 2012-11-13 | 0 | 4,320.52 | 4,340.60 | 4,317.68 | 4,332.08 | 00:00:00 | | 2012-11-14 | 0 | 4,338.66 | 4,360.26 | 4,323.51 | 4,351.28 | 00:00:00 | | 2012-11-19 | 2,147,483,647 | 4,342.17 | 4,344.29 | 4,296.22 | 4,313.44 | 00:00:00 | | 2012-11-20 | 2,147,483,647 | 4,328.66 | 4,345.50 | 4,290.42 | 4,312.37 | 00:00:00 | | 2012-11-21 | 0 | 4,314.23 | 4,318.24 | 4,293.13 | 4,317.28 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
