|
 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 | | 2002-02-05 | 41,176,400 | 451.21 | 453.51 | 449.24 | 450.49 | 00:00:00 | | 2002-02-06 | 60,172,400 | 450.96 | 452.23 | 441.82 | 446.21 | 00:00:00 | | 2002-02-07 | 61,531,200 | 446.36 | 446.36 | 431.03 | 433.17 | 00:00:00 | | 2002-02-08 | 38,449,000 | 431.58 | 437.74 | 428.91 | 436.98 | 00:00:00 | | 2002-02-11 | 24,888,400 | 437.79 | 439.02 | 434.68 | 438.85 | 00:00:00 | | 2002-02-13 | 28,345,800 | 438.92 | 438.92 | 435.63 | 436.79 | 00:00:00 | | 2002-02-14 | 59,577,800 | 437.27 | 439.95 | 437.06 | 439.40 | 00:00:00 | | 2002-02-15 | 63,194,800 | 439.40 | 449.38 | 438.94 | 449.38 | 00:00:00 | | 2002-02-18 | 112,896,200 | 449.45 | 462.56 | 449.45 | 462.35 | 00:00:00 | | 2002-02-19 | 18,560,400 | 462.29 | 466.67 | 456.92 | 460.70 | 00:00:00 | | 2002-02-20 | 81,745,000 | 459.60 | 460.08 | 455.82 | 458.46 | 00:00:00 | | 2002-02-21 | 103,231,200 | 458.71 | 461.83 | 456.56 | 459.39 | 00:00:00 | | 2002-02-25 | 83,345,800 | 459.83 | 459.83 | 445.79 | 449.32 | 00:00:00 | | 2002-02-26 | 58,830,600 | 449.92 | 451.11 | 446.65 | 448.69 | 00:00:00 | | 2002-02-27 | 52,704,400 | 449.80 | 455.02 | 449.80 | 454.50 | 00:00:00 | | 2002-02-28 | 77,464,500 | 454.02 | 456.46 | 448.93 | 453.25 | 00:00:00 | | 2002-03-01 | 33,117,800 | 452.94 | 452.94 | 449.10 | 452.16 | 00:00:00 | | 2002-03-04 | 35,475,200 | 453.57 | 455.29 | 453.22 | 455.19 | 00:00:00 | | 2002-03-05 | 49,579,600 | 455.98 | 460.66 | 455.98 | 459.27 | 00:00:00 | | 2002-03-06 | 58,943,600 | 459.55 | 476.96 | 459.55 | 476.96 | 00:00:00 | | 2002-03-07 | 156,272,000 | 472.48 | 476.17 | 471.92 | 472.39 | 00:00:00 | | 2002-03-08 | 63,533,200 | 473.02 | 476.38 | 472.99 | 475.11 | 00:00:00 | | 2002-03-11 | 107,208,800 | 474.30 | 478.28 | 473.26 | 474.03 | 00:00:00 | | 2002-03-12 | 79,893,600 | 474.10 | 474.36 | 466.34 | 469.37 | 00:00:00 | | 2002-03-13 | 60,040,400 | 469.24 | 474.42 | 468.56 | 474.00 | 00:00:00 | | 2002-03-14 | 132,270,000 | 474.19 | 474.19 | 467.06 | 467.99 | 00:00:00 | | 2002-03-18 | 152,408,000 | 467.97 | 469.68 | 464.23 | 469.68 | 00:00:00 | | 2002-03-19 | 202,195,200 | 470.12 | 472.31 | 470.12 | 471.64 | 00:00:00 | | 2002-03-20 | 200,543,400 | 471.69 | 477.75 | 471.08 | 477.29 | 00:00:00 | | 2002-03-21 | 202,820,200 | 477.50 | 485.58 | 477.50 | 480.65 | 00:00:00 | | 2002-03-22 | 106,604,600 | 480.69 | 485.28 | 480.40 | 484.73 | 00:00:00 | | 2002-03-25 | 68,042,800 | 484.51 | 484.51 | 478.50 | 479.43 | 00:00:00 | | 2002-03-26 | 82,036,200 | 480.36 | 483.89 | 480.36 | 481.86 | 00:00:00 | | 2002-03-27 | 170,338,000 | 483.17 | 485.05 | 477.36 | 481.29 | 00:00:00 | | 2002-03-28 | 181,821,400 | 481.29 | 488.13 | 479.93 | 481.77 | 00:00:00 | | 2002-04-01 | 104,558,000 | 482.52 | 486.67 | 481.01 | 486.67 | 00:00:00 | | 2002-04-02 | 149,001,800 | 487.18 | 491.79 | 485.95 | 489.09 | 00:00:00 | | 2002-04-03 | 0 | 489.05 | 492.08 | 487.93 | 488.16 | 00:00:00 | | 2002-04-04 | 128,112,200 | 489.81 | 502.50 | 489.81 | 502.50 | 00:00:00 | | 2002-04-05 | 184,951,000 | 500.94 | 509.90 | 500.94 | 508.99 | 00:00:00 | | 2002-04-08 | 187,949,200 | 509.30 | 518.09 | 509.14 | 515.08 | 00:00:00 | | 2002-04-09 | 100,037,200 | 515.49 | 520.63 | 514.21 | 520.00 | 00:00:00 | | 2002-04-10 | 191,788,400 | 521.80 | 533.81 | 521.01 | 533.81 | 00:00:00 | | 2002-04-11 | 277,597,700 | 534.31 | 540.62 | 528.24 | 531.51 | 00:00:00 | | 2002-04-15 | 254,331,700 | 541.06 | 551.97 | 541.06 | 549.84 | 00:00:00 | | 2002-04-16 | 269,429,600 | 550.93 | 557.59 | 548.33 | 551.61 | 00:00:00 | | 2002-04-17 | 197,015,000 | 553.22 | 556.13 | 539.07 | 542.27 | 00:00:00 | | 2002-04-18 | 180,871,100 | 542.20 | 546.72 | 529.85 | 534.84 | 00:00:00 | | 2002-04-19 | 156,412,300 | 534.54 | 534.54 | 527.05 | 532.78 | 00:00:00 | | 2002-04-22 | 137,528,900 | 533.81 | 540.63 | 533.81 | 535.68 | 00:00:00 | | 2002-04-23 | 151,725,900 | 535.66 | 544.67 | 535.66 | 543.06 | 00:00:00 | | 2002-04-24 | 121,402,800 | 544.07 | 546.96 | 539.31 | 544.26 | 00:00:00 | | 2002-04-25 | 159,520,100 | 545.06 | 547.26 | 540.95 | 544.59 | 00:00:00 | | 2002-04-26 | 173,932,200 | 544.87 | 544.87 | 535.81 | 539.96 | 00:00:00 | | 2002-04-29 | 173,569,000 | 539.89 | 539.89 | 524.58 | 525.86 | 00:00:00 | | 2002-04-30 | 182,332,800 | 525.41 | 535.23 | 525.21 | 534.06 | 00:00:00 | | 2002-05-01 | 159,628,000 | 534.11 | 536.79 | 531.30 | 534.72 | 00:00:00 | | 2002-05-02 | 183,041,800 | 535.23 | 539.70 | 533.92 | 539.70 | 00:00:00 | | 2002-05-03 | 183,041,800 | 539.68 | 544.08 | 539.52 | 544.08 | 00:00:00 | | 2002-05-06 | 190,465,900 | 544.06 | 544.06 | 539.12 | 539.81 | 00:00:00 | | 2002-05-07 | 169,034,100 | 539.97 | 544.89 | 537.88 | 544.89 | 00:00:00 | | 2002-05-08 | 141,113,300 | 545.25 | 550.48 | 545.25 | 547.74 | 00:00:00 | | 2002-05-10 | 177,258,400 | 547.99 | 551.04 | 542.80 | 543.91 | 00:00:00 | | 2002-05-13 | 155,997,100 | 544.23 | 544.65 | 533.61 | 537.14 | 00:00:00 | | 2002-05-14 | 160,669,200 | 537.15 | 539.31 | 534.37 | 538.63 | 00:00:00 | | 2002-05-15 | 204,907,100 | 539.14 | 540.49 | 534.66 | 538.89 | 00:00:00 | | 2002-05-16 | 189,348,500 | 537.74 | 537.74 | 529.04 | 529.74 | 00:00:00 | | 2002-05-17 | 170,642,000 | 530.08 | 533.49 | 530.08 | 531.58 | 00:00:00 | | 2002-05-20 | 175,917,100 | 531.64 | 531.64 | 524.88 | 526.93 | 00:00:00 | | 2002-05-21 | 148,523,500 | 526.88 | 527.38 | 523.34 | 525.34 | 00:00:00 | | 2002-05-22 | 185,079,600 | 525.33 | 525.36 | 506.55 | 511.63 | 00:00:00 | | 2002-05-23 | 185,566,700 | 511.65 | 511.65 | 495.98 | 503.67 | 00:00:00 | | 2002-05-24 | 153,911,200 | 504.08 | 508.37 | 502.70 | 506.95 | 00:00:00 | | 2002-05-27 | 159,146,300 | 506.96 | 513.83 | 506.10 | 512.79 | 00:00:00 | | 2002-05-28 | 160,647,000 | 512.82 | 516.17 | 510.32 | 513.58 | 00:00:00 | | 2002-05-29 | 108,142,200 | 513.64 | 520.69 | 513.00 | 520.69 | 00:00:00 | | 2002-05-30 | 96,715,700 | 520.73 | 524.42 | 520.08 | 522.55 | 00:00:00 | | 2002-05-31 | 169,425,200 | 522.97 | 530.79 | 522.97 | 530.79 | 00:00:00 | | 2002-06-03 | 159,281,800 | 530.82 | 530.97 | 521.87 | 523.87 | 00:00:00 | | 2002-06-04 | 138,853,900 | 522.98 | 522.98 | 517.28 | 518.93 | 00:00:00 | | 2002-06-05 | 147,102,200 | 519.47 | 523.02 | 518.61 | 520.47 | 00:00:00 | | 2002-06-06 | 140,439,100 | 520.63 | 521.04 | 511.61 | 513.73 | 00:00:00 | | 2002-06-07 | 143,072,400 | 512.72 | 514.49 | 510.61 | 514.03 | 00:00:00 | | 2002-06-10 | 145,404,800 | 513.79 | 513.79 | 508.47 | 511.37 | 00:00:00 | | 2002-06-11 | 155,569,800 | 510.92 | 516.82 | 510.92 | 516.82 | 00:00:00 | | 2002-06-12 | 184,846,200 | 517.13 | 523.97 | 516.24 | 523.97 | 00:00:00 | | 2002-06-13 | 0 | 524.03 | 540.08 | 524.03 | 540.08 | 00:00:00 | | 2002-06-14 | 0 | 540.88 | 545.04 | 536.68 | 545.00 | 00:00:00 | | 2002-06-17 | 171,341,000 | 544.52 | 544.52 | 540.50 | 544.51 | 00:00:00 | | 2002-06-18 | 101,213,800 | 545.04 | 547.23 | 537.58 | 539.82 | 00:00:00 | | 2002-06-19 | 160,380,900 | 539.82 | 539.82 | 529.72 | 534.52 | 00:00:00 | | 2002-06-20 | 130,787,300 | 534.48 | 534.48 | 529.70 | 530.00 | 00:00:00 | | 2002-06-21 | 126,251,100 | 530.39 | 530.74 | 522.67 | 525.86 | 00:00:00 | | 2002-06-24 | 139,139,800 | 525.41 | 525.41 | 515.23 | 518.81 | 00:00:00 | | 2002-06-25 | 150,469,700 | 518.44 | 518.44 | 513.59 | 516.96 | 00:00:00 | | 2002-06-26 | 159,712,300 | 515.99 | 516.12 | 498.74 | 503.50 | 00:00:00 | | 2002-06-27 | 157,351,100 | 503.39 | 510.42 | 503.39 | 506.87 | 00:00:00 | | 2002-06-28 | 142,943,300 | 507.88 | 511.47 | 501.63 | 505.01 | 00:00:00 | | 2002-07-01 | 176,579,700 | 505.14 | 505.60 | 488.44 | 492.27 | 00:00:00 | | 2002-07-02 | 172,485,500 | 491.61 | 491.61 | 473.99 | 483.78 | 00:00:00 | | 2002-07-03 | 143,275,800 | 483.18 | 483.18 | 476.23 | 478.53 | 00:00:00 | | 2002-07-04 | 159,152,100 | 479.09 | 488.72 | 479.09 | 488.72 | 00:00:00 | | 2002-07-05 | 200,349,000 | 489.73 | 495.11 | 489.73 | 492.78 | 00:00:00 | | 2002-07-08 | 135,206,900 | 494.60 | 497.58 | 484.61 | 484.61 | 00:00:00 | | 2002-07-09 | 127,901,400 | 484.24 | 487.14 | 478.93 | 480.31 | 00:00:00 | | 2002-07-10 | 137,676,800 | 480.39 | 480.39 | 472.51 | 477.38 | 00:00:00 | | 2002-07-11 | 133,653,600 | 475.43 | 475.43 | 470.14 | 470.82 | 00:00:00 | | 2002-07-12 | 140,374,500 | 471.75 | 479.89 | 471.75 | 479.61 | 00:00:00 | | 2002-07-15 | 165,809,100 | 479.65 | 484.47 | 478.98 | 480.90 | 00:00:00 | | 2002-07-16 | 147,355,900 | 481.49 | 482.21 | 479.15 | 481.77 | 00:00:00 | | 2002-07-17 | 187,318,100 | 481.77 | 481.77 | 475.58 | 479.38 | 00:00:00 | | 2002-07-18 | 146,948,900 | 479.57 | 488.22 | 479.57 | 488.22 | 00:00:00 | | 2002-07-19 | 142,761,900 | 487.27 | 487.27 | 482.93 | 484.85 | 00:00:00 | | 2002-07-22 | 178,280,600 | 483.21 | 483.21 | 472.94 | 475.27 | 00:00:00 | | 2002-07-23 | 163,717,300 | 472.27 | 477.28 | 470.12 | 477.08 | 00:00:00 | | 2002-07-24 | 182,612,200 | 476.23 | 476.23 | 458.40 | 460.03 | 00:00:00 | | 2002-07-25 | 162,908,900 | 461.14 | 463.80 | 452.09 | 453.15 | 00:00:00 | | 2002-07-26 | 211,301,900 | 452.07 | 452.07 | 440.17 | 441.88 | 00:00:00 | | 2002-07-29 | 186,351,400 | 442.14 | 455.40 | 439.27 | 455.09 | 00:00:00 | | 2002-07-30 | 172,210,200 | 456.64 | 468.87 | 456.64 | 462.82 | 00:00:00 | | 2002-07-31 | 156,597,100 | 462.79 | 463.77 | 456.76 | 463.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
