|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-01-03 | 0 | 409.60 | 409.60 | 402.38 | 405.83 | 00:00:00 | | 2001-01-04 | 32,892,700 | 407.27 | 409.96 | 405.27 | 409.83 | 00:00:00 | | 2001-01-05 | 62,105,800 | 410.90 | 418.82 | 410.90 | 418.82 | 00:00:00 | | 2001-01-08 | 36,662,200 | 418.75 | 418.75 | 413.15 | 415.77 | 00:00:00 | | 2001-01-09 | 43,714,300 | 415.77 | 418.97 | 412.96 | 415.27 | 00:00:00 | | 2001-01-10 | 42,180,000 | 415.33 | 418.23 | 414.59 | 417.52 | 00:00:00 | | 2001-01-11 | 28,157,600 | 416.94 | 416.94 | 408.08 | 410.38 | 00:00:00 | | 2001-01-12 | 62,316,600 | 409.78 | 411.18 | 404.73 | 407.36 | 00:00:00 | | 2001-01-15 | 54,630,300 | 407.69 | 412.81 | 407.69 | 411.98 | 00:00:00 | | 2001-01-16 | 95,101,900 | 411.98 | 415.21 | 411.98 | 415.09 | 00:00:00 | | 2001-01-17 | 38,758,000 | 415.84 | 418.40 | 410.40 | 414.67 | 00:00:00 | | 2001-01-18 | 89,920,300 | 416.03 | 417.59 | 414.12 | 416.35 | 00:00:00 | | 2001-01-19 | 49,918,200 | 416.40 | 416.40 | 409.10 | 411.56 | 00:00:00 | | 2001-01-22 | 36,241,900 | 412.59 | 417.91 | 412.59 | 417.91 | 00:00:00 | | 2001-01-23 | 28,370,100 | 415.68 | 416.58 | 413.66 | 415.74 | 00:00:00 | | 2001-01-24 | 13,791,400 | 415.55 | 416.97 | 413.86 | 416.97 | 00:00:00 | | 2001-01-25 | 31,013,100 | 417.00 | 418.29 | 415.54 | 417.13 | 00:00:00 | | 2001-01-26 | 55,957,300 | 417.13 | 417.13 | 414.70 | 416.79 | 00:00:00 | | 2001-01-29 | 31,202,300 | 416.00 | 416.00 | 408.50 | 413.05 | 00:00:00 | | 2001-01-30 | 38,959,100 | 413.05 | 416.33 | 413.05 | 416.33 | 00:00:00 | | 2001-01-31 | 98,486,000 | 416.85 | 425.61 | 416.18 | 425.61 | 00:00:00 | | 2001-02-01 | 74,252,400 | 426.27 | 430.89 | 422.30 | 430.58 | 00:00:00 | | 2001-02-02 | 63,247,300 | 431.09 | 454.30 | 430.66 | 451.98 | 00:00:00 | | 2001-02-05 | 52,984,300 | 461.13 | 469.81 | 456.33 | 458.95 | 00:00:00 | | 2001-02-06 | 89,806,400 | 456.65 | 456.65 | 447.70 | 450.11 | 00:00:00 | | 2001-02-07 | 67,505,200 | 449.38 | 449.38 | 438.67 | 444.33 | 00:00:00 | | 2001-02-08 | 66,526,800 | 444.16 | 445.45 | 438.12 | 440.78 | 00:00:00 | | 2001-02-09 | 50,669,300 | 440.65 | 440.65 | 422.89 | 427.91 | 00:00:00 | | 2001-02-12 | 36,114,000 | 427.91 | 427.91 | 421.44 | 424.46 | 00:00:00 | | 2001-02-13 | 60,703,400 | 424.46 | 428.62 | 424.28 | 426.17 | 00:00:00 | | 2001-02-14 | 168,403,200 | 425.49 | 425.49 | 420.81 | 423.21 | 00:00:00 | | 2001-02-15 | 97,893,900 | 427.70 | 441.02 | 427.70 | 440.22 | 00:00:00 | | 2001-02-16 | 48,488,000 | 439.19 | 439.48 | 430.81 | 432.08 | 00:00:00 | | 2001-02-19 | 34,514,900 | 430.54 | 436.95 | 429.94 | 435.14 | 00:00:00 | | 2001-02-20 | 36,173,500 | 435.34 | 436.31 | 431.80 | 433.68 | 00:00:00 | | 2001-02-21 | 49,968,300 | 434.18 | 442.52 | 434.18 | 439.90 | 00:00:00 | | 2001-02-22 | 28,502,400 | 440.42 | 440.42 | 435.70 | 437.03 | 00:00:00 | | 2001-02-23 | 42,088,200 | 436.01 | 439.11 | 434.96 | 438.65 | 00:00:00 | | 2001-02-26 | 23,562,500 | 438.17 | 438.17 | 429.66 | 432.15 | 00:00:00 | | 2001-02-27 | 31,159,100 | 432.15 | 435.13 | 429.68 | 433.31 | 00:00:00 | | 2001-02-28 | 31,288,500 | 432.68 | 432.68 | 426.16 | 428.30 | 00:00:00 | | 2001-03-01 | 32,792,700 | 426.64 | 426.64 | 422.41 | 424.03 | 00:00:00 | | 2001-03-02 | 34,598,600 | 423.60 | 429.30 | 423.30 | 426.13 | 00:00:00 | | 2001-03-06 | 31,022,000 | 425.86 | 431.52 | 425.86 | 431.52 | 00:00:00 | | 2001-03-07 | 32,523,000 | 431.73 | 435.38 | 429.00 | 430.55 | 00:00:00 | | 2001-03-08 | 22,691,900 | 430.55 | 432.96 | 426.76 | 428.04 | 00:00:00 | | 2001-03-09 | 44,696,000 | 427.91 | 427.91 | 412.74 | 414.11 | 00:00:00 | | 2001-03-12 | 61,805,600 | 411.88 | 411.88 | 391.20 | 396.61 | 00:00:00 | | 2001-03-13 | 73,344,300 | 391.89 | 392.77 | 383.65 | 385.91 | 00:00:00 | | 2001-03-14 | 41,541,000 | 387.69 | 394.90 | 387.69 | 389.19 | 00:00:00 | | 2001-03-15 | 48,274,000 | 386.15 | 386.92 | 381.52 | 386.86 | 00:00:00 | | 2001-03-16 | 51,673,400 | 387.59 | 388.24 | 378.43 | 380.52 | 00:00:00 | | 2001-03-19 | 47,492,900 | 378.81 | 378.81 | 364.69 | 367.14 | 00:00:00 | | 2001-03-20 | 63,026,400 | 367.14 | 367.89 | 358.21 | 360.45 | 00:00:00 | | 2001-03-21 | 23,890,800 | 359.40 | 369.08 | 352.67 | 369.08 | 00:00:00 | | 2001-03-22 | 91,056,800 | 366.65 | 367.71 | 360.81 | 363.18 | 00:00:00 | | 2001-03-23 | 22,172,200 | 362.05 | 371.47 | 362.05 | 371.47 | 00:00:00 | | 2001-03-27 | 67,965,200 | 371.60 | 376.62 | 367.67 | 369.30 | 00:00:00 | | 2001-03-28 | 82,887,600 | 369.25 | 375.18 | 368.99 | 375.18 | 00:00:00 | | 2001-03-29 | 59,943,300 | 374.23 | 381.77 | 372.31 | 381.77 | 00:00:00 | | 2001-03-30 | 46,249,100 | 383.88 | 387.89 | 379.68 | 381.05 | 00:00:00 | | 2001-04-02 | 50,679,900 | 381.05 | 381.26 | 374.37 | 375.03 | 00:00:00 | | 2001-04-03 | 65,399,800 | 374.06 | 374.06 | 369.75 | 372.65 | 00:00:00 | | 2001-04-04 | 55,601,400 | 371.31 | 371.31 | 365.03 | 367.41 | 00:00:00 | | 2001-04-05 | 77,876,400 | 367.35 | 368.92 | 361.31 | 362.47 | 00:00:00 | | 2001-04-06 | 41,247,300 | 364.06 | 367.55 | 363.53 | 364.34 | 00:00:00 | | 2001-04-09 | 48,981,800 | 363.32 | 364.74 | 361.22 | 362.28 | 00:00:00 | | 2001-04-10 | 60,868,000 | 362.29 | 369.33 | 362.29 | 369.20 | 00:00:00 | | 2001-04-11 | 42,392,700 | 371.60 | 373.85 | 364.97 | 367.16 | 00:00:00 | | 2001-04-12 | 0 | 367.69 | 368.85 | 364.61 | 365.98 | 00:00:00 | | 2001-04-16 | 29,949,200 | 365.82 | 365.82 | 361.59 | 363.21 | 00:00:00 | | 2001-04-17 | 47,051,900 | 363.57 | 363.57 | 358.12 | 360.04 | 00:00:00 | | 2001-04-18 | 37,325,600 | 360.16 | 360.70 | 354.20 | 356.23 | 00:00:00 | | 2001-04-19 | 50,376,300 | 357.29 | 359.98 | 345.52 | 349.31 | 00:00:00 | | 2001-04-20 | 58,647,000 | 348.38 | 348.38 | 338.18 | 342.86 | 00:00:00 | | 2001-04-23 | 53,797,600 | 342.32 | 346.41 | 340.15 | 346.41 | 00:00:00 | | 2001-04-24 | 47,397,600 | 346.63 | 348.10 | 345.31 | 348.10 | 00:00:00 | | 2001-04-25 | 73,046,900 | 348.11 | 353.74 | 348.11 | 353.18 | 00:00:00 | | 2001-04-26 | 36,995,400 | 352.42 | 352.42 | 349.31 | 351.34 | 00:00:00 | | 2001-04-27 | 52,612,900 | 350.32 | 351.79 | 345.57 | 351.56 | 00:00:00 | | 2001-04-30 | 49,048,100 | 351.64 | 358.23 | 350.18 | 358.23 | 00:00:00 | | 2001-05-01 | 100,016,700 | 359.40 | 365.79 | 357.81 | 362.23 | 00:00:00 | | 2001-05-02 | 51,276,100 | 362.79 | 366.40 | 361.66 | 362.72 | 00:00:00 | | 2001-05-03 | 75,388,000 | 362.76 | 373.73 | 362.28 | 371.94 | 00:00:00 | | 2001-05-04 | 67,715,000 | 371.99 | 377.20 | 370.71 | 375.56 | 00:00:00 | | 2001-05-08 | 48,808,200 | 375.85 | 377.46 | 371.11 | 372.97 | 00:00:00 | | 2001-05-09 | 31,605,000 | 372.13 | 372.13 | 367.02 | 372.11 | 00:00:00 | | 2001-05-10 | 56,118,000 | 372.18 | 374.05 | 367.43 | 369.03 | 00:00:00 | | 2001-05-11 | 60,841,400 | 368.71 | 370.36 | 366.74 | 370.36 | 00:00:00 | | 2001-05-14 | 35,101,400 | 370.43 | 370.92 | 367.86 | 368.28 | 00:00:00 | | 2001-05-15 | 36,060,400 | 367.73 | 370.88 | 367.35 | 370.88 | 00:00:00 | | 2001-05-16 | 79,585,000 | 371.08 | 376.36 | 371.08 | 376.23 | 00:00:00 | | 2001-05-17 | 77,419,600 | 376.88 | 379.52 | 375.28 | 376.70 | 00:00:00 | | 2001-05-18 | 34,844,800 | 377.00 | 377.00 | 374.36 | 376.80 | 00:00:00 | | 2001-05-21 | 35,106,400 | 376.20 | 380.38 | 373.38 | 380.38 | 00:00:00 | | 2001-05-22 | 52,459,600 | 380.44 | 382.37 | 378.11 | 379.67 | 00:00:00 | | 2001-05-23 | 25,403,200 | 379.34 | 380.68 | 377.85 | 380.68 | 00:00:00 | | 2001-05-25 | 52,949,600 | 380.70 | 390.24 | 380.13 | 390.12 | 00:00:00 | | 2001-05-28 | 55,095,400 | 391.93 | 394.43 | 387.64 | 392.79 | 00:00:00 | | 2001-05-29 | 160,254,400 | 392.76 | 406.54 | 392.76 | 406.38 | 00:00:00 | | 2001-05-30 | 183,623,800 | 406.55 | 414.14 | 403.37 | 408.93 | 00:00:00 | | 2001-05-31 | 140,761,200 | 409.42 | 412.72 | 404.02 | 405.86 | 00:00:00 | | 2001-06-01 | 96,694,600 | 405.78 | 408.78 | 393.56 | 396.51 | 00:00:00 | | 2001-06-05 | 74,562,200 | 394.94 | 396.46 | 386.50 | 396.46 | 00:00:00 | | 2001-06-06 | 91,450,100 | 397.62 | 400.48 | 395.77 | 397.60 | 00:00:00 | | 2001-06-07 | 65,090,400 | 396.86 | 399.67 | 394.88 | 397.96 | 00:00:00 | | 2001-06-08 | 40,915,200 | 397.94 | 399.24 | 396.93 | 398.81 | 00:00:00 | | 2001-06-11 | 59,345,000 | 398.88 | 404.48 | 397.71 | 404.48 | 00:00:00 | | 2001-06-12 | 99,733,800 | 405.67 | 417.05 | 404.54 | 417.05 | 00:00:00 | | 2001-06-13 | 54,939,800 | 417.77 | 419.33 | 414.81 | 417.08 | 00:00:00 | | 2001-06-14 | 61,369,200 | 416.41 | 419.13 | 413.83 | 416.74 | 00:00:00 | | 2001-06-15 | 86,717,400 | 416.13 | 417.56 | 414.22 | 417.56 | 00:00:00 | | 2001-06-18 | 43,110,400 | 416.58 | 421.47 | 415.24 | 421.47 | 00:00:00 | | 2001-06-19 | 51,104,400 | 421.46 | 426.27 | 421.31 | 424.04 | 00:00:00 | | 2001-06-20 | 63,540,600 | 423.71 | 432.32 | 423.71 | 432.32 | 00:00:00 | | 2001-06-21 | 83,864,600 | 432.72 | 435.21 | 427.58 | 435.21 | 00:00:00 | | 2001-06-22 | 50,163,200 | 435.40 | 437.60 | 432.74 | 437.60 | 00:00:00 | | 2001-06-25 | 44,328,400 | 437.60 | 440.05 | 434.32 | 435.75 | 00:00:00 | | 2001-06-26 | 82,481,800 | 435.20 | 439.04 | 434.96 | 438.41 | 00:00:00 | | 2001-06-27 | 97,175,600 | 438.46 | 438.46 | 433.40 | 436.12 | 00:00:00 | | 2001-06-28 | 96,469,200 | 436.04 | 436.04 | 423.89 | 428.47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
