|
 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 | | 2015-06-05 | 2,820,107,600 | 5,081.61 | 5,100.57 | 5,075.18 | 5,100.57 | 00:00:00 | | 2015-06-09 | 3,962,655,600 | 5,002.23 | 5,002.55 | 4,852.76 | 4,899.88 | 00:00:00 | | 2015-06-10 | 4,294,967,295 | 4,914.74 | 4,974.02 | 4,912.83 | 4,933.56 | 00:00:00 | | 2015-06-29 | 2,606,552,400 | 4,896.23 | 4,896.59 | 4,858.42 | 4,882.58 | 00:00:00 | | 2015-07-07 | 3,336,479,000 | 4,918.28 | 4,927.55 | 4,891.05 | 4,906.05 | 00:00:00 | | 2015-07-08 | 4,259,974,400 | 4,912.64 | 4,912.64 | 4,856.44 | 4,871.57 | 00:00:00 | | 2015-08-27 | 4,294,967,295 | 4,295.70 | 4,433.46 | 4,295.70 | 4,430.63 | 00:00:00 | | 2015-08-28 | 4,176,151,600 | 4,480.11 | 4,511.25 | 4,433.66 | 4,446.20 | 00:00:00 | | 2015-09-07 | 2,863,734,800 | 4,397.22 | 4,398.01 | 4,297.82 | 4,301.37 | 00:00:00 | | 2015-09-08 | 3,292,284,000 | 4,282.17 | 4,325.43 | 4,269.48 | 4,318.59 | 00:00:00 | | 2015-09-09 | 3,658,179,600 | 4,347.48 | 4,366.25 | 4,323.56 | 4,347.28 | 00:00:00 | | 2015-09-15 | 3,334,462,200 | 4,372.87 | 4,376.78 | 4,334.61 | 4,347.16 | 00:00:00 | | 2015-09-16 | 3,625,093,200 | 4,360.19 | 4,370.35 | 4,325.40 | 4,332.51 | 00:00:00 | | 2015-09-17 | 3,114,855,600 | 4,346.06 | 4,389.36 | 4,341.82 | 4,378.38 | 00:00:00 | | 2015-09-18 | 4,261,098,800 | 4,383.07 | 4,414.46 | 4,359.01 | 4,380.32 | 00:00:00 | | 2015-09-21 | 2,782,718,800 | 4,352.37 | 4,382.24 | 4,343.41 | 4,376.08 | 00:00:00 | | 2015-10-05 | 3,687,221,600 | 4,243.33 | 4,346.37 | 4,241.02 | 4,343.70 | 00:00:00 | | 2015-10-06 | 4,294,967,295 | 4,381.27 | 4,464.90 | 4,381.27 | 4,445.78 | 00:00:00 | | 2015-10-07 | 4,294,967,295 | 4,458.84 | 4,487.13 | 4,414.83 | 4,487.13 | 00:00:00 | | 2015-10-08 | 4,013,746,000 | 4,502.10 | 4,537.25 | 4,484.68 | 4,491.43 | 00:00:00 | | 2015-10-09 | 4,294,967,295 | 4,538.50 | 4,612.09 | 4,538.50 | 4,589.34 | 00:00:00 | | 2015-10-12 | 4,294,967,295 | 4,596.88 | 4,639.94 | 4,595.94 | 4,630.71 | 00:00:00 | | 2015-10-16 | 3,764,148,400 | 4,530.28 | 4,544.82 | 4,501.06 | 4,521.88 | 00:00:00 | | 2015-10-20 | 4,294,967,295 | 4,566.84 | 4,608.36 | 4,562.02 | 4,585.82 | 00:00:00 | | 2015-10-21 | 4,272,461,600 | 4,597.19 | 4,645.24 | 4,591.23 | 4,605.23 | 00:00:00 | | 2015-10-22 | 3,917,036,000 | 4,613.77 | 4,616.22 | 4,582.15 | 4,584.56 | 00:00:00 | | 2015-10-26 | 3,744,644,000 | 4,683.11 | 4,696.16 | 4,675.06 | 4,691.71 | 00:00:00 | | 2015-10-27 | 2,996,040,000 | 4,666.48 | 4,674.06 | 4,624.28 | 4,674.06 | 00:00:00 | | 2015-10-28 | 4,067,944,400 | 4,647.39 | 4,657.41 | 4,594.75 | 4,608.74 | 00:00:00 | | 2015-10-29 | 3,826,756,400 | 4,601.56 | 4,605.76 | 4,472.02 | 4,472.02 | 00:00:00 | | 2015-10-30 | 3,370,270,800 | 4,462.97 | 4,480.60 | 4,441.34 | 4,455.18 | 00:00:00 | | 2015-11-03 | 3,316,043,600 | 4,496.66 | 4,546.38 | 4,496.66 | 4,533.09 | 00:00:00 | | 2015-11-04 | 3,370,892,800 | 4,560.73 | 4,612.56 | 4,560.38 | 4,612.56 | 00:00:00 | | 2015-11-05 | 2,429,753,200 | 4,600.64 | 4,614.26 | 4,574.13 | 4,577.23 | 00:00:00 | | 2015-11-06 | 2,286,719,800 | 4,586.59 | 4,601.76 | 4,563.70 | 4,566.55 | 00:00:00 | | 2015-11-16 | 2,274,113,200 | 4,438.69 | 4,452.26 | 4,395.97 | 4,442.18 | 00:00:00 | | 2015-11-17 | 2,675,999,800 | 4,474.52 | 4,520.70 | 4,474.52 | 4,500.95 | 00:00:00 | | 2015-11-18 | 2,124,001,200 | 4,513.71 | 4,521.56 | 4,497.91 | 4,497.91 | 00:00:00 | | 2015-11-19 | 2,839,854,400 | 4,517.58 | 4,530.90 | 4,513.35 | 4,518.94 | 00:00:00 | | 2015-11-23 | 2,530,686,600 | 4,570.16 | 4,590.31 | 4,541.07 | 4,541.07 | 00:00:00 | | 2015-11-24 | 2,349,627,200 | 4,535.71 | 4,555.27 | 4,534.58 | 4,545.38 | 00:00:00 | | 2015-11-25 | 2,461,121,400 | 4,557.47 | 4,585.55 | 4,557.39 | 4,585.55 | 00:00:00 | | 2015-12-10 | 2,373,896,000 | 4,441.57 | 4,473.77 | 4,438.20 | 4,466.21 | 00:00:00 | | 2015-12-17 | 2,828,921,200 | 4,542.12 | 4,555.96 | 4,525.74 | 4,555.96 | 00:00:00 | | 2015-12-18 | 2,588,719,600 | 4,512.21 | 4,514.54 | 4,467.06 | 4,468.65 | 00:00:00 | | 2015-12-21 | 2,098,469,800 | 4,452.65 | 4,490.68 | 4,452.02 | 4,490.68 | 00:00:00 | | 2016-01-12 | 2,299,109,800 | 4,487.55 | 4,526.20 | 4,486.65 | 4,512.53 | 00:00:00 | | 2016-01-13 | 2,588,837,200 | 4,535.88 | 4,559.51 | 4,533.68 | 4,537.18 | 00:00:00 | | 2016-01-26 | 2,229,928,600 | 4,489.69 | 4,517.37 | 4,483.29 | 4,510.47 | 00:00:00 | | 2016-01-27 | 3,552,676,800 | 4,526.22 | 4,583.63 | 4,526.22 | 4,583.63 | 00:00:00 | | 2016-01-28 | 3,078,239,200 | 4,582.72 | 4,608.40 | 4,579.50 | 4,602.83 | 00:00:00 | | 2016-01-29 | 3,483,639,200 | 4,611.94 | 4,618.82 | 4,568.44 | 4,615.16 | 00:00:00 | | 2016-02-10 | 2,804,282,000 | 4,748.54 | 4,782.94 | 4,726.01 | 4,732.48 | 00:00:00 | | 2016-02-15 | 3,194,273,200 | 4,749.78 | 4,761.70 | 4,729.83 | 4,740.73 | 00:00:00 | | 2016-02-17 | 4,182,462,000 | 4,738.42 | 4,774.46 | 4,737.42 | 4,765.51 | 00:00:00 | | 2016-02-18 | 4,294,967,295 | 4,784.04 | 4,803.61 | 4,760.24 | 4,778.79 | 00:00:00 | | 2016-02-19 | 3,299,520,000 | 4,744.25 | 4,759.18 | 4,680.14 | 4,697.56 | 00:00:00 | | 2016-02-26 | 2,699,691,200 | 4,695.82 | 4,736.53 | 4,691.42 | 4,733.15 | 00:00:00 | | 2016-03-03 | 3,770,386,400 | 4,848.91 | 4,868.25 | 4,812.86 | 4,844.04 | 00:00:00 | | 2016-03-04 | 4,294,967,295 | 4,844.49 | 4,860.64 | 4,802.38 | 4,850.88 | 00:00:00 | | 2016-03-08 | 3,923,858,000 | 4,831.05 | 4,842.67 | 4,776.07 | 4,811.04 | 00:00:00 | | 2016-03-21 | 3,649,002,000 | 4,871.25 | 4,905.31 | 4,865.24 | 4,885.16 | 00:00:00 | | 2016-03-22 | 3,496,984,000 | 4,870.90 | 4,886.42 | 4,833.70 | 4,856.11 | 00:00:00 | | 2016-03-23 | 4,152,794,800 | 4,850.17 | 4,854.18 | 4,822.34 | 4,854.18 | 00:00:00 | | 2016-03-24 | 3,353,424,200 | 4,836.62 | 4,849.90 | 4,817.72 | 4,827.09 | 00:00:00 | | 2016-04-04 | 3,592,764,000 | 4,840.15 | 4,864.94 | 4,838.98 | 4,850.18 | 00:00:00 | | 2016-04-11 | 3,221,530,800 | 4,833.36 | 4,843.63 | 4,766.81 | 4,786.97 | 00:00:00 | | 2016-04-21 | 3,691,037,200 | 4,884.92 | 4,906.83 | 4,884.84 | 4,903.09 | 00:00:00 | | 2016-04-22 | 3,808,048,000 | 4,898.73 | 4,917.59 | 4,883.88 | 4,914.74 | 00:00:00 | | 2016-04-28 | 4,294,967,295 | 4,861.95 | 4,877.17 | 4,830.69 | 4,848.39 | 00:00:00 | | 2016-04-29 | 3,618,136,800 | 4,839.37 | 4,839.63 | 4,818.86 | 4,838.58 | 00:00:00 | | 2016-05-12 | 2,963,507,000 | 4,795.74 | 4,825.18 | 4,792.21 | 4,803.32 | 00:00:00 | | 2016-05-13 | 3,325,981,200 | 4,801.19 | 4,803.00 | 4,745.91 | 4,761.71 | 00:00:00 | | 2016-05-31 | 4,113,550,800 | 4,833.72 | 4,836.37 | 4,792.20 | 4,796.87 | 00:00:00 | | 2016-06-01 | 2,655,178,600 | 4,801.85 | 4,851.74 | 4,800.71 | 4,839.67 | 00:00:00 | | 2016-06-21 | 4,294,967,295 | 4,873.44 | 4,889.46 | 4,868.23 | 4,878.71 | 00:00:00 | | 2016-06-24 | 4,294,967,295 | 4,878.05 | 4,884.79 | 4,754.36 | 4,834.57 | 00:00:00 | | 2016-06-27 | 3,755,624,400 | 4,804.05 | 4,846.42 | 4,795.96 | 4,836.05 | 00:00:00 | | 2016-07-25 | 3,632,724,000 | 5,201.45 | 5,227.11 | 5,197.81 | 5,220.80 | 00:00:00 | | 2016-07-26 | 4,294,967,295 | 5,218.27 | 5,231.50 | 5,200.62 | 5,224.40 | 00:00:00 | | 2016-07-27 | 4,294,967,295 | 5,245.40 | 5,301.93 | 5,245.40 | 5,274.36 | 00:00:00 | | 2016-08-04 | 4,294,967,295 | 5,365.01 | 5,389.61 | 5,357.62 | 5,373.86 | 00:00:00 | | 2016-08-05 | 4,294,967,295 | 5,380.11 | 5,427.52 | 5,377.42 | 5,420.25 | 00:00:00 | | 2016-08-11 | 4,294,967,295 | 5,438.09 | 5,455.80 | 5,397.31 | 5,419.09 | 00:00:00 | | 2016-08-19 | 4,294,967,295 | 5,468.01 | 5,470.98 | 5,416.04 | 5,416.04 | 00:00:00 | | 2016-08-26 | 4,294,967,295 | 5,454.07 | 5,456.64 | 5,419.74 | 5,438.83 | 00:00:00 | | 2016-08-30 | 4,294,967,295 | 5,368.57 | 5,388.64 | 5,336.71 | 5,362.32 | 00:00:00 | | 2016-08-31 | 4,294,967,295 | 5,355.12 | 5,399.16 | 5,353.29 | 5,386.08 | 00:00:00 | | 2016-09-22 | 4,294,967,295 | 5,382.32 | 5,411.61 | 5,368.56 | 5,380.26 | 00:00:00 | | 2016-09-23 | 4,258,593,200 | 5,375.71 | 5,388.91 | 5,355.92 | 5,388.91 | 00:00:00 | | 2016-09-27 | 4,294,967,295 | 5,336.55 | 5,419.60 | 5,295.66 | 5,419.60 | 00:00:00 | | 2016-09-28 | 4,294,967,295 | 5,390.76 | 5,432.98 | 5,382.24 | 5,425.34 | 00:00:00 | | 2016-09-29 | 4,294,967,295 | 5,442.82 | 5,474.31 | 5,431.96 | 5,431.96 | 00:00:00 | | 2016-09-30 | 4,294,967,295 | 5,412.38 | 5,437.97 | 5,364.80 | 5,364.80 | 00:00:00 | | 2016-10-03 | 4,294,967,295 | 5,403.86 | 5,463.92 | 5,403.86 | 5,463.92 | 00:00:00 | | 2016-10-11 | 4,294,967,295 | 5,372.69 | 5,385.76 | 5,345.07 | 5,382.00 | 00:00:00 | | 2016-10-12 | 4,294,967,295 | 5,364.35 | 5,380.56 | 5,350.39 | 5,364.61 | 00:00:00 | | 2016-10-17 | 4,294,967,295 | 5,390.96 | 5,422.35 | 5,386.22 | 5,410.30 | 00:00:00 | | 2016-10-18 | 4,294,967,295 | 5,424.67 | 5,446.83 | 5,422.92 | 5,430.05 | 00:00:00 | | 2016-10-19 | 1,132,353,600 | 5,436.28 | 5,445.80 | 5,402.15 | 5,409.29 | 00:00:00 | | 2016-10-24 | 4,294,967,295 | 5,415.48 | 5,433.34 | 5,411.88 | 5,421.00 | 00:00:00 | | 2016-10-25 | 4,294,967,295 | 5,426.11 | 5,436.21 | 5,397.82 | 5,397.82 | 00:00:00 | | 2016-10-26 | 1,928,701,400 | 5,387.70 | 5,406.58 | 5,381.70 | 5,399.68 | 00:00:00 | | 2016-10-28 | 1,060,299,100 | 5,414.51 | 5,426.26 | 5,402.43 | 5,410.27 | 00:00:00 | | 2016-10-31 | 1,310,747,700 | 5,413.57 | 5,429.07 | 5,406.01 | 5,422.54 | 00:00:00 | | 2016-11-03 | 4,294,967,295 | 5,395.87 | 5,402.05 | 5,329.50 | 5,329.50 | 00:00:00 | | 2016-11-04 | 4,294,967,295 | 5,310.78 | 5,362.66 | 5,303.36 | 5,362.66 | 00:00:00 | | 2016-11-07 | 4,294,967,295 | 5,361.02 | 5,395.33 | 5,341.86 | 5,386.21 | 00:00:00 | | 2016-11-08 | 4,294,967,295 | 5,407.39 | 5,476.07 | 5,407.39 | 5,470.68 | 00:00:00 | | 2016-11-09 | 1,039,376,500 | 5,478.03 | 5,491.70 | 5,345.13 | 5,414.32 | 00:00:00 | | 2016-11-10 | 4,294,967,295 | 5,444.04 | 5,482.11 | 5,443.73 | 5,450.31 | 00:00:00 | | 2016-11-11 | 4,294,967,295 | 5,380.64 | 5,380.69 | 5,231.97 | 5,231.97 | 00:00:00 | | 2016-11-15 | 4,294,967,295 | 5,121.48 | 5,169.36 | 5,073.42 | 5,078.50 | 00:00:00 | | 2016-11-16 | 4,294,967,295 | 5,112.50 | 5,201.17 | 5,112.50 | 5,185.46 | 00:00:00 | | 2016-11-17 | 4,294,967,295 | 5,180.48 | 5,202.31 | 5,162.81 | 5,193.02 | 00:00:00 | | 2016-11-24 | 4,294,967,295 | 5,179.22 | 5,194.24 | 5,102.42 | 5,107.62 | 00:00:00 | | 2016-11-25 | 4,294,967,295 | 5,097.11 | 5,129.75 | 5,096.67 | 5,122.10 | 00:00:00 | | 2016-12-05 | 69,209,000 | 5,239.90 | 5,280.32 | 5,239.90 | 5,268.31 | 00:00:00 | | 2016-12-09 | 49,814,700 | 5,297.55 | 5,308.13 | 5,284.77 | 5,308.13 | 00:00:00 | | 2016-12-13 | 53,794,200 | 5,296.19 | 5,300.72 | 5,264.74 | 5,293.62 | 00:00:00 | | 2016-12-19 | 60,026,700 | 5,224.07 | 5,240.43 | 5,190.93 | 5,191.91 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
