|
 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 | | 2012-11-21 | 0 | 4,314.23 | 4,318.24 | 4,293.13 | 4,317.28 | 00:00:00 | | 2012-11-22 | 2,147,483,647 | 4,308.38 | 4,338.29 | 4,308.38 | 4,335.93 | 00:00:00 | | 2012-11-23 | 0 | 4,334.87 | 4,351.71 | 4,325.74 | 4,348.81 | 00:00:00 | | 2012-11-26 | 0 | 4,352.81 | 4,377.52 | 4,350.38 | 4,375.17 | 00:00:00 | | 2012-11-27 | 2,147,483,647 | 4,374.23 | 4,381.75 | 4,333.04 | 4,337.51 | 00:00:00 | | 2012-11-28 | 2,147,483,647 | 4,321.85 | 4,323.12 | 4,268.04 | 4,304.82 | 00:00:00 | | 2012-11-29 | 0 | 4,318.75 | 4,326.04 | 4,285.62 | 4,319.09 | 00:00:00 | | 2012-11-30 | 0 | 4,312.75 | 4,321.98 | 4,255.27 | 4,276.14 | 00:00:00 | | 2012-12-03 | 2,147,483,647 | 4,277.19 | 4,303.56 | 4,262.77 | 4,302.44 | 00:00:00 | | 2012-12-04 | 2,147,483,647 | 4,281.96 | 4,284.96 | 4,246.30 | 4,269.65 | 00:00:00 | | 2012-12-05 | 0 | 4,263.02 | 4,288.31 | 4,254.03 | 4,286.84 | 00:00:00 | | 2012-12-06 | 2,147,483,647 | 4,296.02 | 4,306.11 | 4,282.54 | 4,292.60 | 00:00:00 | | 2012-12-07 | 0 | 4,286.19 | 4,297.53 | 4,270.10 | 4,290.80 | 00:00:00 | | 2012-12-10 | 2,147,483,647 | 4,295.47 | 4,318.38 | 4,280.23 | 4,302.61 | 00:00:00 | | 2012-12-11 | 2,147,483,647 | 4,301.19 | 4,325.55 | 4,290.29 | 4,317.92 | 00:00:00 | | 2012-12-12 | 2,147,483,647 | 4,321.21 | 4,340.26 | 4,311.50 | 4,337.53 | 00:00:00 | | 2012-12-13 | 0 | 4,331.14 | 4,335.92 | 4,299.72 | 4,320.19 | 00:00:00 | | 2012-12-14 | 0 | 4,320.38 | 4,321.37 | 4,283.24 | 4,308.86 | 00:00:00 | | 2012-12-17 | 2,147,483,647 | 4,305.46 | 4,326.06 | 4,294.38 | 4,315.86 | 00:00:00 | | 2012-12-18 | 2,147,483,647 | 4,320.08 | 4,329.02 | 4,273.85 | 4,301.44 | 00:00:00 | | 2012-12-19 | 0 | 4,306.38 | 4,309.89 | 4,253.94 | 4,275.86 | 00:00:00 | | 2012-12-20 | 0 | 4,267.55 | 4,267.92 | 4,222.13 | 4,254.82 | 00:00:00 | | 2012-12-21 | 0 | 4,252.94 | 4,276.90 | 4,235.32 | 4,250.21 | 00:00:00 | | 2012-12-26 | 1,844,251,000 | 4,251.83 | 4,275.10 | 4,245.32 | 4,275.09 | 00:00:00 | | 2012-12-27 | 2,147,483,647 | 4,276.01 | 4,289.82 | 4,264.33 | 4,281.86 | 00:00:00 | | 2012-12-28 | 0 | 4,298.93 | 4,324.93 | 4,289.40 | 4,316.69 | 00:00:00 | | 2013-01-02 | 2,147,483,647 | 4,322.58 | 4,364.67 | 4,316.42 | 4,346.48 | 00:00:00 | | 2013-01-03 | 2,147,483,647 | 4,356.41 | 4,401.33 | 4,356.41 | 4,399.26 | 00:00:00 | | 2013-01-04 | 0 | 4,406.93 | 4,418.48 | 4,389.72 | 4,410.02 | 00:00:00 | | 2013-01-07 | 2,147,483,647 | 4,407.73 | 4,427.65 | 4,387.49 | 4,392.38 | 00:00:00 | | 2013-01-09 | 0 | 4,404.34 | 4,411.77 | 4,349.79 | 4,362.93 | 00:00:00 | | 2013-01-10 | 2,147,483,647 | 4,368.75 | 4,377.14 | 4,298.61 | 4,317.37 | 00:00:00 | | 2013-01-11 | 0 | 4,325.24 | 4,341.76 | 4,301.49 | 4,305.91 | 00:00:00 | | 2013-01-14 | 0 | 4,322.14 | 4,382.50 | 4,313.96 | 4,382.50 | 00:00:00 | | 2013-01-15 | 2,147,483,647 | 4,388.39 | 4,400.82 | 4,373.35 | 4,400.82 | 00:00:00 | | 2013-01-16 | 2,147,483,647 | 4,396.56 | 4,410.96 | 4,387.66 | 4,410.96 | 00:00:00 | | 2013-01-17 | 2,147,483,647 | 4,407.11 | 4,421.34 | 4,390.02 | 4,398.38 | 00:00:00 | | 2013-01-18 | 0 | 4,407.29 | 4,465.48 | 4,405.54 | 4,465.48 | 00:00:00 | | 2013-01-21 | 2,147,483,647 | 4,463.45 | 4,472.11 | 4,427.77 | 4,439.97 | 00:00:00 | | 2013-01-22 | 0 | 4,427.02 | 4,441.61 | 4,399.76 | 4,416.55 | 00:00:00 | | 2013-01-23 | 2,147,483,647 | 4,425.24 | 4,441.84 | 4,390.12 | 4,418.73 | 00:00:00 | | 2013-01-25 | 0 | 4,426.38 | 4,440.11 | 4,412.47 | 4,437.60 | 00:00:00 | | 2013-01-28 | 2,147,483,647 | 4,437.41 | 4,444.29 | 4,384.93 | 4,416.94 | 00:00:00 | | 2013-02-11 | 2,779,326,000 | 4,504.72 | 4,514.12 | 4,496.02 | 4,503.25 | 00:00:00 | | 2013-02-12 | 3,533,755,600 | 4,505.51 | 4,548.54 | 4,503.56 | 4,548.24 | 00:00:00 | | 2013-02-13 | 0 | 4,552.86 | 4,586.98 | 4,551.42 | 4,571.57 | 00:00:00 | | 2013-02-15 | 0 | 4,588.65 | 4,616.00 | 4,588.24 | 4,609.79 | 00:00:00 | | 2013-02-20 | 4,294,967,295 | 4,612.45 | 4,634.45 | 4,610.76 | 4,634.45 | 00:00:00 | | 2013-02-21 | 4,294,967,295 | 4,620.74 | 4,656.13 | 4,617.57 | 4,632.40 | 00:00:00 | | 2013-02-22 | 0 | 4,629.64 | 4,651.12 | 4,626.32 | 4,651.12 | 00:00:00 | | 2013-02-25 | 4,294,967,295 | 4,661.63 | 4,696.11 | 4,656.26 | 4,696.11 | 00:00:00 | | 2013-02-26 | 4,294,967,295 | 4,684.74 | 4,685.00 | 4,646.59 | 4,663.03 | 00:00:00 | | 2013-02-27 | 4,294,967,295 | 4,674.66 | 4,721.86 | 4,674.08 | 4,716.42 | 00:00:00 | | 2013-02-28 | 0 | 4,739.39 | 4,795.79 | 4,734.83 | 4,795.79 | 00:00:00 | | 2013-03-01 | 0 | 4,798.49 | 4,817.91 | 4,777.98 | 4,811.61 | 00:00:00 | | 2013-03-05 | 0 | 4,765.00 | 4,779.55 | 4,751.48 | 4,751.70 | 00:00:00 | | 2013-03-11 | 4,294,967,295 | 4,875.98 | 4,886.52 | 4,847.82 | 4,854.31 | 00:00:00 | | 2013-03-13 | 0 | 4,850.77 | 4,868.90 | 4,815.85 | 4,835.44 | 00:00:00 | | 2013-03-18 | 0 | 4,812.16 | 4,822.20 | 4,782.00 | 4,802.83 | 00:00:00 | | 2013-03-21 | 4,294,967,295 | 4,833.76 | 4,855.20 | 4,786.77 | 4,802.67 | 00:00:00 | | 2013-03-27 | 4,294,967,295 | 4,854.48 | 4,928.10 | 4,853.88 | 4,928.10 | 00:00:00 | | 2013-04-01 | 4,294,967,295 | 4,927.12 | 4,953.40 | 4,922.54 | 4,937.58 | 00:00:00 | | 2013-04-05 | 0 | 4,932.21 | 4,948.75 | 4,907.63 | 4,926.07 | 00:00:00 | | 2013-04-10 | 0 | 4,909.05 | 4,910.10 | 4,864.86 | 4,877.48 | 00:00:00 | | 2013-04-11 | 4,294,967,295 | 4,887.20 | 4,924.26 | 4,885.79 | 4,924.26 | 00:00:00 | | 2013-04-12 | 0 | 4,925.87 | 4,949.84 | 4,925.84 | 4,937.21 | 00:00:00 | | 2013-04-17 | 3,856,482,000 | 4,956.58 | 4,998.65 | 4,953.47 | 4,998.65 | 00:00:00 | | 2013-04-18 | 4,294,967,295 | 4,982.05 | 5,012.64 | 4,975.29 | 5,012.64 | 00:00:00 | | 2013-04-19 | 0 | 5,004.68 | 5,023.71 | 4,985.97 | 4,998.46 | 00:00:00 | | 2013-04-23 | 0 | 4,997.47 | 4,999.19 | 4,971.10 | 4,975.33 | 00:00:00 | | 2013-04-24 | 3,589,326,400 | 4,994.22 | 5,011.61 | 4,987.10 | 5,011.61 | 00:00:00 | | 2013-04-25 | 0 | 5,002.50 | 5,016.04 | 4,962.44 | 4,994.52 | 00:00:00 | | 2013-04-26 | 0 | 4,992.13 | 5,005.62 | 4,978.51 | 4,978.51 | 00:00:00 | | 2013-05-13 | 3,565,725,600 | 5,101.90 | 5,102.51 | 5,030.44 | 5,054.63 | 00:00:00 | | 2013-05-14 | 0 | 5,049.50 | 5,081.94 | 5,037.40 | 5,081.94 | 00:00:00 | | 2013-05-15 | 0 | 5,085.65 | 5,103.89 | 5,077.83 | 5,089.88 | 00:00:00 | | 2013-06-03 | 0 | 5,053.54 | 5,055.83 | 4,958.81 | 4,971.35 | 00:00:00 | | 2013-06-07 | 0 | 4,984.32 | 4,985.57 | 4,865.32 | 4,865.32 | 00:00:00 | | 2013-06-17 | 3,502,811,600 | 4,755.57 | 4,804.50 | 4,751.62 | 4,774.50 | 00:00:00 | | 2013-06-27 | 0 | 4,644.04 | 4,732.98 | 4,644.04 | 4,675.75 | 00:00:00 | | 2013-06-28 | 0 | 4,722.48 | 4,818.90 | 4,721.58 | 4,818.90 | 00:00:00 | | 2013-07-02 | 0 | 4,806.12 | 4,810.57 | 4,724.87 | 4,728.70 | 00:00:00 | | 2013-07-03 | 2,699,113,600 | 4,713.69 | 4,715.54 | 4,577.12 | 4,577.15 | 00:00:00 | | 2013-07-12 | 0 | 4,614.48 | 4,679.53 | 4,592.98 | 4,633.11 | 00:00:00 | | 2013-07-23 | 3,301,307,600 | 4,696.78 | 4,767.16 | 4,696.78 | 4,767.16 | 00:00:00 | | 2013-07-24 | 2,813,738,400 | 4,760.41 | 4,779.34 | 4,677.89 | 4,718.10 | 00:00:00 | | 2013-08-15 | 2,800,799,600 | 4,682.97 | 4,686.29 | 4,664.10 | 4,685.13 | 00:00:00 | | 2013-08-16 | 3,289,657,600 | 4,647.28 | 4,647.28 | 4,568.48 | 4,568.65 | 00:00:00 | | 2013-08-20 | 4,294,967,295 | 4,259.60 | 4,259.60 | 4,062.30 | 4,174.98 | 00:00:00 | | 2013-08-21 | 4,294,967,295 | 4,184.23 | 4,261.44 | 4,150.24 | 4,218.45 | 00:00:00 | | 2013-08-29 | 4,294,967,295 | 4,041.50 | 4,103.59 | 4,026.86 | 4,103.59 | 00:00:00 | | 2013-09-05 | 3,881,655,200 | 4,094.15 | 4,123.73 | 4,015.44 | 4,050.86 | 00:00:00 | | 2013-09-06 | 3,292,601,600 | 4,058.46 | 4,072.35 | 4,012.68 | 4,072.35 | 00:00:00 | | 2013-09-10 | 4,294,967,295 | 4,226.14 | 4,358.14 | 4,225.80 | 4,358.14 | 00:00:00 | | 2013-09-11 | 4,294,967,295 | 4,377.10 | 4,404.75 | 4,289.81 | 4,349.42 | 00:00:00 | | 2013-09-24 | 4,098,431,200 | 4,548.55 | 4,574.58 | 4,443.41 | 4,460.41 | 00:00:00 | | 2013-09-25 | 3,445,498,000 | 4,390.24 | 4,443.37 | 4,353.22 | 4,406.77 | 00:00:00 | | 2013-10-01 | 3,090,900,000 | 4,314.96 | 4,379.68 | 4,314.96 | 4,345.90 | 00:00:00 | | 2013-10-02 | 3,185,435,000 | 4,372.01 | 4,425.92 | 4,372.01 | 4,387.60 | 00:00:00 | | 2013-10-16 | 2,532,377,000 | 4,527.81 | 4,533.03 | 4,484.38 | 4,492.26 | 00:00:00 | | 2013-10-21 | 4,002,371,200 | 4,557.61 | 4,584.98 | 4,549.93 | 4,578.18 | 00:00:00 | | 2013-10-28 | 3,398,212,400 | 4,594.00 | 4,611.26 | 4,573.40 | 4,590.54 | 00:00:00 | | 2013-11-18 | 3,018,332,400 | 4,361.22 | 4,403.56 | 4,360.86 | 4,393.59 | 00:00:00 | | 2013-11-28 | 2,929,833,600 | 4,264.20 | 4,274.52 | 4,202.92 | 4,233.92 | 00:00:00 | | 2013-11-29 | 2,730,447,000 | 4,220.27 | 4,256.44 | 4,218.54 | 4,256.44 | 00:00:00 | | 2013-12-12 | 2,956,670,000 | 4,238.96 | 4,248.34 | 4,212.22 | 4,212.22 | 00:00:00 | | 2013-12-13 | 2,729,394,400 | 4,213.66 | 4,214.59 | 4,163.86 | 4,174.83 | 00:00:00 | | 2013-12-17 | 3,696,856,400 | 4,147.91 | 4,196.66 | 4,147.91 | 4,182.35 | 00:00:00 | | 2013-12-18 | 2,811,519,600 | 4,191.31 | 4,213.94 | 4,172.02 | 4,196.28 | 00:00:00 | | 2013-12-19 | 2,911,303,000 | 4,228.04 | 4,257.17 | 4,208.50 | 4,231.98 | 00:00:00 | | 2013-12-20 | 2,664,794,000 | 4,228.79 | 4,230.61 | 4,180.81 | 4,195.56 | 00:00:00 | | 2013-12-24 | 1,885,008,000 | 4,196.45 | 4,206.64 | 4,174.46 | 4,202.83 | 00:00:00 | | 2013-12-27 | 2,062,806,400 | 4,209.73 | 4,233.85 | 4,207.94 | 4,212.98 | 00:00:00 | | 2014-01-03 | 2,186,911,600 | 4,297.71 | 4,298.23 | 4,247.99 | 4,257.66 | 00:00:00 | | 2014-01-15 | 4,294,967,295 | 4,402.36 | 4,459.48 | 4,398.12 | 4,441.59 | 00:00:00 | | 2014-01-20 | 0 | 4,431.57 | 4,431.57 | 4,431.57 | 4,431.57 | 00:00:00 | | 2014-01-21 | 3,286,478,000 | 4,442.35 | 4,457.52 | 4,440.24 | 4,452.50 | 00:00:00 | | 2014-01-22 | 3,291,638,400 | 4,445.25 | 4,477.49 | 4,437.06 | 4,477.49 | 00:00:00 | | 2014-01-23 | 3,157,704,200 | 4,495.48 | 4,510.22 | 4,483.25 | 4,496.04 | 00:00:00 | | 2014-01-24 | 2,406,845,000 | 4,479.39 | 4,480.62 | 4,437.34 | 4,437.34 | 00:00:00 | | 2014-02-03 | 2,183,800,800 | 4,407.00 | 4,410.78 | 4,377.54 | 4,386.26 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
