|
 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 | | 2001-06-28 | 96,469,200 | 436.04 | 436.04 | 423.89 | 428.47 | 00:00:00 | | 2001-06-29 | 72,503,600 | 428.28 | 437.62 | 427.10 | 437.62 | 00:00:00 | | 2001-07-02 | 28,642,400 | 437.31 | 437.31 | 430.15 | 431.34 | 00:00:00 | | 2001-07-03 | 59,978,200 | 431.29 | 433.43 | 427.45 | 428.65 | 00:00:00 | | 2001-07-04 | 58,283,600 | 429.37 | 429.37 | 426.50 | 429.01 | 00:00:00 | | 2001-07-05 | 31,983,000 | 428.92 | 431.63 | 427.87 | 431.01 | 00:00:00 | | 2001-07-06 | 72,305,800 | 430.90 | 432.88 | 428.61 | 432.88 | 00:00:00 | | 2001-07-09 | 135,622,200 | 432.00 | 434.80 | 430.28 | 434.54 | 00:00:00 | | 2001-07-10 | 161,164,400 | 434.55 | 437.48 | 430.60 | 435.60 | 00:00:00 | | 2001-07-11 | 139,323,400 | 435.40 | 437.74 | 433.06 | 437.43 | 00:00:00 | | 2001-07-12 | 200,336,800 | 437.65 | 443.90 | 437.65 | 441.47 | 00:00:00 | | 2001-07-13 | 121,120,000 | 441.70 | 448.28 | 441.70 | 446.13 | 00:00:00 | | 2001-07-16 | 65,872,200 | 446.27 | 449.58 | 440.38 | 443.32 | 00:00:00 | | 2001-07-17 | 70,044,800 | 443.47 | 446.60 | 440.30 | 446.45 | 00:00:00 | | 2001-07-18 | 81,046,200 | 446.79 | 453.30 | 446.79 | 453.30 | 00:00:00 | | 2001-07-19 | 182,809,200 | 453.32 | 463.90 | 453.32 | 463.26 | 00:00:00 | | 2001-07-20 | 151,910,600 | 464.29 | 466.11 | 458.39 | 460.91 | 00:00:00 | | 2001-07-23 | 94,573,900 | 463.36 | 478.37 | 463.36 | 470.23 | 00:00:00 | | 2001-08-01 | 46,291,200 | 443.55 | 444.76 | 441.48 | 443.19 | 00:00:00 | | 2001-09-04 | 496,473,000 | 432.77 | 441.16 | 431.79 | 441.16 | 00:00:00 | | 2001-09-05 | 643,484,500 | 441.19 | 445.02 | 438.67 | 442.23 | 00:00:00 | | 2001-09-06 | 67,976,200 | 442.52 | 448.69 | 441.60 | 448.69 | 00:00:00 | | 2001-09-07 | 431,646,400 | 448.21 | 449.27 | 442.50 | 443.81 | 00:00:00 | | 2001-09-10 | 345,322,400 | 443.19 | 443.60 | 440.77 | 443.60 | 00:00:00 | | 2001-09-11 | 0 | 444.11 | 445.48 | 441.77 | 445.48 | 00:00:00 | | 2001-09-12 | 0 | 439.93 | 439.93 | 427.71 | 429.85 | 00:00:00 | | 2001-09-13 | 0 | 431.47 | 434.04 | 429.65 | 432.57 | 00:00:00 | | 2001-09-14 | 0 | 432.46 | 433.20 | 423.45 | 425.65 | 00:00:00 | | 2001-09-17 | 0 | 422.99 | 422.99 | 403.66 | 407.25 | 00:00:00 | | 2001-09-19 | 0 | 414.02 | 422.76 | 414.02 | 422.45 | 00:00:00 | | 2001-09-20 | 0 | 420.40 | 422.35 | 417.26 | 422.35 | 00:00:00 | | 2001-09-21 | 0 | 421.57 | 421.57 | 412.95 | 414.43 | 00:00:00 | | 2001-09-24 | 0 | 414.09 | 414.09 | 403.32 | 410.39 | 00:00:00 | | 2001-09-25 | 45,594,700 | 412.68 | 415.89 | 407.86 | 409.09 | 00:00:00 | | 2001-09-26 | 38,772,200 | 407.73 | 408.11 | 397.59 | 401.02 | 00:00:00 | | 2001-09-27 | 29,887,300 | 401.23 | 401.23 | 394.20 | 395.04 | 00:00:00 | | 2001-09-28 | 98,870,100 | 395.08 | 398.16 | 388.95 | 392.48 | 00:00:00 | | 2001-10-01 | 28,586,900 | 392.47 | 394.98 | 385.69 | 388.67 | 00:00:00 | | 2001-10-02 | 40,088,700 | 388.03 | 388.03 | 375.15 | 377.23 | 00:00:00 | | 2001-10-03 | 51,599,300 | 377.23 | 377.44 | 361.67 | 371.49 | 00:00:00 | | 2001-10-04 | 52,270,500 | 373.07 | 381.24 | 371.87 | 381.24 | 00:00:00 | | 2001-10-05 | 38,337,200 | 381.53 | 382.66 | 378.17 | 381.59 | 00:00:00 | | 2001-10-08 | 66,696,000 | 375.12 | 375.12 | 362.46 | 367.07 | 00:00:00 | | 2001-10-09 | 54,101,800 | 367.02 | 371.83 | 366.69 | 369.80 | 00:00:00 | | 2001-10-10 | 0 | 369.34 | 371.16 | 367.47 | 368.30 | 00:00:00 | | 2001-10-11 | 35,116,100 | 369.56 | 372.63 | 369.56 | 370.59 | 00:00:00 | | 2001-10-12 | 41,773,200 | 371.03 | 379.11 | 371.03 | 378.60 | 00:00:00 | | 2001-10-16 | 20,973,800 | 378.60 | 379.70 | 376.40 | 378.88 | 00:00:00 | | 2001-10-17 | 26,178,100 | 379.02 | 381.37 | 376.82 | 381.37 | 00:00:00 | | 2001-10-18 | 45,725,800 | 381.25 | 385.17 | 379.98 | 385.17 | 00:00:00 | | 2001-10-19 | 42,500,900 | 384.69 | 387.85 | 384.06 | 387.85 | 00:00:00 | | 2001-10-22 | 51,187,900 | 387.59 | 391.76 | 385.55 | 391.76 | 00:00:00 | | 2001-10-23 | 50,748,600 | 392.53 | 394.72 | 391.46 | 391.79 | 00:00:00 | | 2001-10-24 | 38,581,400 | 392.31 | 392.89 | 385.14 | 385.96 | 00:00:00 | | 2001-10-25 | 20,124,400 | 385.75 | 390.43 | 385.50 | 390.43 | 00:00:00 | | 2001-10-26 | 21,744,800 | 389.90 | 389.90 | 385.90 | 387.82 | 00:00:00 | | 2001-10-29 | 23,303,000 | 388.11 | 389.48 | 381.89 | 384.33 | 00:00:00 | | 2001-10-30 | 33,876,800 | 382.39 | 382.39 | 375.99 | 378.36 | 00:00:00 | | 2001-10-31 | 38,764,000 | 377.97 | 384.31 | 376.84 | 383.73 | 00:00:00 | | 2001-11-01 | 68,742,400 | 383.98 | 384.38 | 380.53 | 382.00 | 00:00:00 | | 2001-11-02 | 35,078,300 | 382.01 | 382.42 | 377.94 | 380.65 | 00:00:00 | | 2001-11-05 | 23,625,300 | 379.72 | 379.72 | 373.34 | 375.21 | 00:00:00 | | 2001-11-06 | 55,291,800 | 375.60 | 376.33 | 373.12 | 375.43 | 00:00:00 | | 2001-11-07 | 36,455,200 | 375.99 | 378.29 | 375.07 | 377.05 | 00:00:00 | | 2001-11-08 | 36,228,100 | 377.29 | 381.84 | 376.92 | 381.84 | 00:00:00 | | 2001-11-09 | 34,825,700 | 381.84 | 382.20 | 375.59 | 377.34 | 00:00:00 | | 2001-11-12 | 24,364,700 | 377.10 | 377.11 | 368.62 | 371.36 | 00:00:00 | | 2001-11-13 | 53,075,300 | 370.28 | 370.28 | 366.01 | 369.25 | 00:00:00 | | 2001-11-14 | 38,402,800 | 369.97 | 373.25 | 369.92 | 372.79 | 00:00:00 | | 2001-11-15 | 54,669,000 | 373.13 | 378.93 | 372.68 | 378.38 | 00:00:00 | | 2001-11-16 | 29,697,200 | 378.83 | 379.30 | 377.34 | 378.67 | 00:00:00 | | 2001-11-19 | 45,770,200 | 378.20 | 382.79 | 377.49 | 382.79 | 00:00:00 | | 2001-11-20 | 54,012,800 | 383.55 | 386.34 | 380.67 | 381.84 | 00:00:00 | | 2001-11-21 | 51,933,200 | 383.20 | 384.85 | 379.58 | 382.09 | 00:00:00 | | 2001-11-22 | 33,521,800 | 382.10 | 382.10 | 378.99 | 380.83 | 00:00:00 | | 2001-11-23 | 40,985,800 | 380.83 | 382.94 | 380.82 | 382.70 | 00:00:00 | | 2001-11-26 | 37,142,600 | 383.19 | 384.58 | 378.72 | 381.43 | 00:00:00 | | 2001-11-27 | 49,328,800 | 381.54 | 383.18 | 378.15 | 380.98 | 00:00:00 | | 2001-11-28 | 55,040,600 | 380.98 | 383.41 | 379.97 | 382.90 | 00:00:00 | | 2001-11-29 | 0 | 382.92 | 383.48 | 378.20 | 380.19 | 00:00:00 | | 2001-11-30 | 31,546,600 | 380.40 | 380.91 | 376.98 | 380.31 | 00:00:00 | | 2001-12-03 | 35,798,800 | 380.20 | 382.07 | 379.13 | 380.80 | 00:00:00 | | 2001-12-04 | 47,717,400 | 380.64 | 381.03 | 376.22 | 377.56 | 00:00:00 | | 2001-12-05 | 22,916,800 | 377.56 | 379.56 | 377.10 | 377.94 | 00:00:00 | | 2001-12-06 | 34,802,200 | 379.23 | 380.46 | 377.00 | 379.36 | 00:00:00 | | 2001-12-07 | 34,888,600 | 379.51 | 379.86 | 375.85 | 377.21 | 00:00:00 | | 2001-12-10 | 143,507,600 | 377.26 | 378.09 | 371.23 | 373.86 | 00:00:00 | | 2001-12-11 | 30,287,000 | 372.64 | 372.64 | 368.46 | 371.25 | 00:00:00 | | 2001-12-12 | 24,059,800 | 371.25 | 373.49 | 370.84 | 372.85 | 00:00:00 | | 2001-12-13 | 49,593,600 | 373.35 | 375.34 | 373.00 | 374.69 | 00:00:00 | | 2001-12-19 | 22,754,600 | 375.58 | 376.69 | 371.80 | 375.07 | 00:00:00 | | 2001-12-20 | 19,638,200 | 375.56 | 377.83 | 374.23 | 377.83 | 00:00:00 | | 2001-12-21 | 33,582,000 | 376.70 | 378.25 | 374.97 | 378.25 | 00:00:00 | | 2001-12-26 | 17,472,600 | 378.25 | 378.37 | 376.87 | 377.97 | 00:00:00 | | 2001-12-27 | 27,945,200 | 378.29 | 379.97 | 376.56 | 379.97 | 00:00:00 | | 2001-12-28 | 60,924,600 | 380.10 | 392.04 | 378.82 | 392.04 | 00:00:00 | | 2002-01-02 | 19,414,000 | 387.31 | 387.31 | 381.02 | 383.46 | 00:00:00 | | 2002-01-03 | 14,324,600 | 383.46 | 383.46 | 377.70 | 381.51 | 00:00:00 | | 2002-01-04 | 37,423,600 | 383.06 | 388.28 | 383.06 | 385.20 | 00:00:00 | | 2002-01-07 | 40,063,600 | 385.77 | 388.72 | 384.41 | 388.72 | 00:00:00 | | 2002-01-08 | 41,422,200 | 388.10 | 391.45 | 386.42 | 387.69 | 00:00:00 | | 2002-01-09 | 41,701,200 | 387.72 | 391.50 | 387.34 | 391.50 | 00:00:00 | | 2002-01-10 | 49,242,800 | 391.77 | 402.07 | 391.53 | 402.07 | 00:00:00 | | 2002-01-11 | 105,671,600 | 403.80 | 417.48 | 403.80 | 411.77 | 00:00:00 | | 2002-01-14 | 46,008,400 | 413.76 | 416.48 | 410.45 | 415.84 | 00:00:00 | | 2002-01-15 | 77,715,200 | 416.48 | 421.92 | 416.48 | 421.25 | 00:00:00 | | 2002-01-16 | 116,989,800 | 422.02 | 432.58 | 421.58 | 423.58 | 00:00:00 | | 2002-01-17 | 39,810,400 | 422.55 | 425.04 | 417.88 | 425.04 | 00:00:00 | | 2002-01-18 | 48,021,800 | 425.11 | 429.65 | 425.11 | 426.41 | 00:00:00 | | 2002-01-21 | 31,780,800 | 426.62 | 429.03 | 425.34 | 426.15 | 00:00:00 | | 2002-01-22 | 25,826,800 | 425.78 | 428.84 | 424.89 | 428.47 | 00:00:00 | | 2002-01-23 | 0 | 428.99 | 433.98 | 428.78 | 433.98 | 00:00:00 | | 2002-01-24 | 103,654,200 | 435.10 | 448.63 | 435.10 | 445.86 | 00:00:00 | | 2002-01-25 | 72,510,000 | 446.57 | 453.44 | 446.57 | 452.46 | 00:00:00 | | 2002-01-28 | 45,690,600 | 452.46 | 452.46 | 440.78 | 441.57 | 00:00:00 | | 2002-01-29 | 46,149,200 | 440.99 | 448.63 | 440.99 | 446.84 | 00:00:00 | | 2002-01-30 | 30,698,600 | 446.44 | 446.44 | 441.88 | 444.42 | 00:00:00 | | 2002-01-31 | 62,682,000 | 444.52 | 451.64 | 444.52 | 451.64 | 00:00:00 | | 2002-02-01 | 98,461,000 | 453.17 | 455.94 | 450.96 | 454.28 | 00:00:00 | | 2002-02-04 | 27,139,200 | 453.91 | 453.91 | 449.47 | 451.17 | 00:00:00 | | 2002-02-05 | 41,176,400 | 451.21 | 453.51 | 449.24 | 450.49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
