|
 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 | | 2016-12-19 | 60,026,700 | 5,224.07 | 5,240.43 | 5,190.93 | 5,191.91 | 00:00:00 | | 2016-12-22 | 52,470,700 | 5,114.40 | 5,120.36 | 5,032.91 | 5,042.87 | 00:00:00 | | 2016-12-23 | 51,530,100 | 5,036.29 | 5,078.23 | 5,022.85 | 5,027.70 | 00:00:00 | | 2016-12-27 | 56,151,600 | 5,028.36 | 5,112.78 | 5,028.20 | 5,102.95 | 00:00:00 | | 2016-12-28 | 52,440,100 | 5,140.14 | 5,213.27 | 5,139.77 | 5,209.44 | 00:00:00 | | 2016-12-29 | 54,184,200 | 5,205.27 | 5,311.62 | 5,200.27 | 5,302.57 | 00:00:00 | | 2017-01-10 | 70,792,500 | 5,330.02 | 5,331.13 | 5,292.06 | 5,309.92 | 00:00:00 | | 2017-01-11 | 84,703,100 | 5,316.15 | 5,322.98 | 5,301.24 | 5,301.24 | 00:00:00 | | 2017-01-12 | 100,764,000 | 5,301.04 | 5,322.42 | 5,292.75 | 5,292.75 | 00:00:00 | | 2017-01-13 | 70,293,600 | 5,299.05 | 5,310.42 | 5,272.98 | 5,272.98 | 00:00:00 | | 2017-01-16 | 73,077,600 | 5,283.62 | 5,291.50 | 5,270.01 | 5,270.01 | 00:00:00 | | 2017-01-23 | 147,556,800 | 5,250.63 | 5,265.44 | 5,228.29 | 5,250.97 | 00:00:00 | | 2017-01-30 | 193,337,900 | 5,321.55 | 5,331.52 | 5,302.66 | 5,302.66 | 00:00:00 | | 2017-02-02 | 165,664,500 | 5,327.02 | 5,353.71 | 5,326.99 | 5,353.71 | 00:00:00 | | 2017-02-03 | 13,055,400 | 5,355.27 | 5,366.44 | 5,354.59 | 5,360.77 | 00:00:00 | | 2017-02-07 | 171,422,900 | 5,387.65 | 5,396.10 | 5,380.60 | 5,381.48 | 00:00:00 | | 2017-02-08 | 325,033,400 | 5,380.11 | 5,382.07 | 5,349.46 | 5,361.09 | 00:00:00 | | 2017-02-13 | 182,414,000 | 5,396.56 | 5,418.38 | 5,388.68 | 5,409.56 | 00:00:00 | | 2017-02-17 | 179,271,900 | 5,366.85 | 5,370.33 | 5,340.86 | 5,350.93 | 00:00:00 | | 2017-02-20 | 107,921,200 | 5,358.55 | 5,373.09 | 5,351.02 | 5,359.29 | 00:00:00 | | 2017-03-23 | 71,128,500 | 5,539.64 | 5,576.67 | 5,532.65 | 5,563.76 | 00:00:00 | | 2017-03-24 | 64,734,100 | 5,565.62 | 5,581.18 | 5,546.83 | 5,567.13 | 00:00:00 | | 2017-04-03 | 81,392,100 | 5,583.35 | 5,616.94 | 5,581.31 | 5,606.79 | 00:00:00 | | 2017-04-04 | 106,415,400 | 5,611.67 | 5,654.40 | 5,608.52 | 5,651.82 | 00:00:00 | | 2017-04-05 | 83,898,800 | 5,668.00 | 5,676.98 | 5,644.79 | 5,676.98 | 00:00:00 | | 2017-04-06 | 68,797,100 | 5,668.31 | 5,680.24 | 5,645.31 | 5,680.24 | 00:00:00 | | 2017-04-07 | 64,404,200 | 5,674.01 | 5,677.72 | 5,643.35 | 5,653.49 | 00:00:00 | | 2017-04-17 | 60,945,800 | 5,624.62 | 5,631.51 | 5,577.49 | 5,577.49 | 00:00:00 | | 2017-04-27 | 68,662,300 | 5,708.23 | 5,718.90 | 5,697.79 | 5,707.03 | 00:00:00 | | 2017-04-28 | 57,985,100 | 5,715.09 | 5,724.51 | 5,684.59 | 5,685.30 | 00:00:00 | | 2017-05-08 | 69,605,600 | 5,699.30 | 5,727.49 | 5,692.56 | 5,707.86 | 00:00:00 | | 2017-05-12 | 79,691,200 | 5,680.59 | 5,698.96 | 5,668.72 | 5,675.22 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
