|
 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 | | 2002-07-31 | 156,597,100 | 462.79 | 463.77 | 456.76 | 463.67 | 00:00:00 | | 2002-08-01 | 141,372,100 | 462.94 | 466.95 | 459.75 | 461.28 | 00:00:00 | | 2002-08-02 | 125,859,700 | 459.75 | 459.75 | 454.85 | 456.32 | 00:00:00 | | 2002-08-05 | 189,528,400 | 456.32 | 456.32 | 448.18 | 449.87 | 00:00:00 | | 2002-08-06 | 152,136,200 | 447.43 | 447.43 | 437.72 | 440.93 | 00:00:00 | | 2002-08-07 | 168,100,400 | 444.53 | 448.39 | 444.53 | 447.06 | 00:00:00 | | 2002-08-08 | 171,245,900 | 448.08 | 450.58 | 445.74 | 446.46 | 00:00:00 | | 2002-08-09 | 140,899,500 | 446.72 | 451.83 | 446.72 | 450.24 | 00:00:00 | | 2002-08-12 | 141,629,500 | 451.21 | 451.21 | 446.93 | 448.52 | 00:00:00 | | 2002-08-13 | 140,436,700 | 448.29 | 450.97 | 447.73 | 450.97 | 00:00:00 | | 2002-08-14 | 145,940,500 | 450.25 | 450.25 | 446.23 | 447.68 | 00:00:00 | | 2002-08-15 | 145,971,000 | 448.32 | 449.26 | 445.49 | 448.73 | 00:00:00 | | 2002-08-16 | 136,538,600 | 448.73 | 452.32 | 447.96 | 450.98 | 00:00:00 | | 2002-08-19 | 138,679,700 | 450.98 | 451.45 | 448.31 | 451.45 | 00:00:00 | | 2002-08-20 | 197,267,900 | 453.13 | 456.75 | 453.13 | 456.75 | 00:00:00 | | 2002-08-21 | 158,534,800 | 456.74 | 457.22 | 452.84 | 457.22 | 00:00:00 | | 2002-08-22 | 138,827,300 | 459.16 | 460.14 | 452.82 | 454.35 | 00:00:00 | | 2002-08-23 | 140,500,800 | 454.72 | 459.36 | 454.72 | 458.27 | 00:00:00 | | 2002-08-26 | 136,263,900 | 458.04 | 458.19 | 454.56 | 456.41 | 00:00:00 | | 2002-08-27 | 121,402,900 | 456.34 | 456.88 | 449.92 | 452.06 | 00:00:00 | | 2002-08-28 | 123,762,600 | 451.42 | 451.42 | 440.20 | 442.97 | 00:00:00 | | 2002-08-29 | 129,253,600 | 442.97 | 442.97 | 437.04 | 438.92 | 00:00:00 | | 2002-08-30 | 125,275,100 | 438.57 | 443.67 | 438.47 | 443.67 | 00:00:00 | | 2002-09-02 | 128,139,500 | 443.03 | 443.40 | 438.36 | 439.99 | 00:00:00 | | 2002-09-03 | 143,252,000 | 439.92 | 439.92 | 427.00 | 429.99 | 00:00:00 | | 2002-09-04 | 151,885,100 | 427.42 | 427.42 | 415.66 | 420.44 | 00:00:00 | | 2002-09-05 | 160,894,100 | 422.03 | 427.82 | 422.03 | 427.12 | 00:00:00 | | 2002-09-06 | 124,110,700 | 425.36 | 428.91 | 422.12 | 427.80 | 00:00:00 | | 2002-09-09 | 125,924,400 | 429.18 | 430.45 | 427.29 | 430.27 | 00:00:00 | | 2002-09-10 | 133,856,400 | 430.37 | 431.40 | 425.95 | 429.34 | 00:00:00 | | 2002-09-11 | 125,797,600 | 429.29 | 430.15 | 426.23 | 430.12 | 00:00:00 | | 2002-09-12 | 128,570,500 | 431.04 | 431.43 | 427.10 | 428.18 | 00:00:00 | | 2002-09-13 | 129,552,200 | 427.91 | 427.91 | 420.41 | 421.00 | 00:00:00 | | 2002-09-16 | 184,118,100 | 421.00 | 421.00 | 416.23 | 420.22 | 00:00:00 | | 2002-09-17 | 140,678,200 | 420.77 | 427.54 | 420.77 | 427.18 | 00:00:00 | | 2002-09-18 | 126,792,200 | 426.78 | 426.78 | 417.20 | 419.12 | 00:00:00 | | 2002-09-19 | 146,230,000 | 417.77 | 417.77 | 406.82 | 408.70 | 00:00:00 | | 2002-09-20 | 147,257,000 | 405.90 | 408.80 | 401.70 | 408.80 | 00:00:00 | | 2002-09-23 | 120,424,600 | 407.77 | 411.41 | 407.77 | 410.77 | 00:00:00 | | 2002-09-24 | 118,227,500 | 410.53 | 410.53 | 404.97 | 408.30 | 00:00:00 | | 2002-09-25 | 131,377,400 | 407.26 | 409.48 | 404.14 | 408.65 | 00:00:00 | | 2002-09-26 | 157,615,900 | 410.22 | 411.94 | 408.53 | 411.94 | 00:00:00 | | 2002-09-27 | 144,307,600 | 413.05 | 413.47 | 409.76 | 412.97 | 00:00:00 | | 2002-09-30 | 171,017,200 | 412.17 | 419.31 | 403.08 | 419.31 | 00:00:00 | | 2002-10-01 | 136,385,300 | 418.47 | 418.47 | 404.39 | 407.52 | 00:00:00 | | 2002-10-02 | 146,194,500 | 409.79 | 411.61 | 406.78 | 409.50 | 00:00:00 | | 2002-10-03 | 138,913,500 | 408.83 | 409.57 | 406.29 | 408.43 | 00:00:00 | | 2002-10-07 | 116,958,800 | 407.57 | 407.57 | 399.60 | 401.84 | 00:00:00 | | 2002-10-08 | 132,506,900 | 401.86 | 402.05 | 396.80 | 402.05 | 00:00:00 | | 2002-10-09 | 138,047,500 | 401.60 | 401.60 | 388.73 | 391.84 | 00:00:00 | | 2002-10-10 | 130,450,500 | 390.21 | 390.21 | 381.56 | 384.49 | 00:00:00 | | 2002-10-11 | 130,940,300 | 384.77 | 387.26 | 374.59 | 376.47 | 00:00:00 | | 2002-10-14 | 120,727,800 | 370.92 | 370.92 | 334.73 | 337.48 | 00:00:00 | | 2002-10-15 | 155,752,700 | 337.26 | 342.54 | 323.32 | 342.20 | 00:00:00 | | 2002-10-16 | 118,768,300 | 347.98 | 360.17 | 347.98 | 357.38 | 00:00:00 | | 2002-10-17 | 140,881,800 | 356.52 | 357.64 | 352.51 | 355.11 | 00:00:00 | | 2002-10-18 | 152,501,500 | 355.37 | 363.56 | 355.37 | 360.90 | 00:00:00 | | 2002-10-21 | 162,588,600 | 359.87 | 363.01 | 358.65 | 361.87 | 00:00:00 | | 2002-10-22 | 143,285,500 | 362.41 | 362.41 | 352.27 | 353.81 | 00:00:00 | | 2002-10-23 | 168,858,700 | 353.65 | 354.85 | 348.91 | 354.85 | 00:00:00 | | 2002-10-24 | 119,270,500 | 354.92 | 355.54 | 350.51 | 353.19 | 00:00:00 | | 2002-10-25 | 129,934,600 | 351.50 | 353.97 | 350.35 | 353.65 | 00:00:00 | | 2002-10-28 | 153,423,500 | 353.72 | 361.68 | 353.29 | 361.68 | 00:00:00 | | 2002-10-29 | 141,953,700 | 361.80 | 364.40 | 359.77 | 361.92 | 00:00:00 | | 2002-10-30 | 122,146,700 | 360.47 | 361.12 | 358.18 | 361.12 | 00:00:00 | | 2002-10-31 | 162,339,200 | 362.22 | 369.62 | 362.22 | 369.04 | 00:00:00 | | 2002-11-01 | 137,821,900 | 369.70 | 373.20 | 368.51 | 371.14 | 00:00:00 | | 2002-11-04 | 156,595,200 | 371.29 | 383.87 | 371.29 | 383.87 | 00:00:00 | | 2002-11-05 | 174,507,100 | 385.01 | 385.12 | 372.86 | 374.91 | 00:00:00 | | 2002-11-06 | 133,253,000 | 374.90 | 375.13 | 367.92 | 369.40 | 00:00:00 | | 2002-11-07 | 132,713,200 | 369.28 | 371.28 | 367.54 | 369.38 | 00:00:00 | | 2002-11-08 | 140,301,500 | 367.66 | 368.14 | 363.92 | 365.70 | 00:00:00 | | 2002-11-11 | 150,227,100 | 365.69 | 365.69 | 360.58 | 362.57 | 00:00:00 | | 2002-11-12 | 123,154,400 | 362.45 | 371.09 | 362.24 | 371.09 | 00:00:00 | | 2002-11-13 | 120,009,300 | 371.58 | 372.80 | 365.37 | 367.10 | 00:00:00 | | 2002-11-14 | 85,910,600 | 367.44 | 371.25 | 367.44 | 371.25 | 00:00:00 | | 2002-11-15 | 151,460,700 | 372.32 | 375.69 | 370.98 | 374.15 | 00:00:00 | | 2002-11-18 | 155,848,600 | 373.31 | 374.15 | 366.26 | 367.88 | 00:00:00 | | 2002-11-19 | 95,611,900 | 367.88 | 369.11 | 366.73 | 369.11 | 00:00:00 | | 2002-11-20 | 150,535,700 | 369.38 | 372.76 | 369.38 | 371.59 | 00:00:00 | | 2002-11-21 | 126,407,500 | 372.69 | 374.00 | 371.38 | 373.23 | 00:00:00 | | 2002-11-22 | 165,615,400 | 373.27 | 381.45 | 373.27 | 381.45 | 00:00:00 | | 2002-11-25 | 161,919,500 | 381.52 | 384.99 | 381.14 | 381.89 | 00:00:00 | | 2002-11-26 | 123,233,600 | 382.30 | 382.30 | 376.37 | 381.95 | 00:00:00 | | 2002-11-27 | 123,715,500 | 381.24 | 383.04 | 379.62 | 383.04 | 00:00:00 | | 2002-11-28 | 139,088,800 | 383.93 | 389.98 | 383.93 | 389.98 | 00:00:00 | | 2002-11-29 | 123,422,800 | 389.91 | 391.17 | 388.30 | 390.42 | 00:00:00 | | 2002-12-02 | 114,110,100 | 390.42 | 390.43 | 387.86 | 389.27 | 00:00:00 | | 2002-12-03 | 140,283,900 | 389.26 | 398.21 | 389.02 | 397.74 | 00:00:00 | | 2002-12-04 | 137,247,200 | 397.67 | 398.86 | 395.22 | 397.08 | 00:00:00 | | 2002-12-11 | 126,060,500 | 396.89 | 396.89 | 390.09 | 391.74 | 00:00:00 | | 2002-12-12 | 122,188,200 | 391.72 | 396.12 | 391.72 | 393.86 | 00:00:00 | | 2002-12-13 | 131,415,900 | 393.86 | 393.86 | 389.34 | 391.22 | 00:00:00 | | 2002-12-16 | 146,221,500 | 392.38 | 395.71 | 391.55 | 395.30 | 00:00:00 | | 2002-12-17 | 163,995,800 | 395.77 | 402.39 | 395.77 | 402.39 | 00:00:00 | | 2002-12-18 | 168,046,900 | 401.00 | 406.39 | 399.88 | 406.39 | 00:00:00 | | 2002-12-19 | 199,782,700 | 407.10 | 420.33 | 407.00 | 420.33 | 00:00:00 | | 2002-12-20 | 196,113,400 | 420.32 | 426.71 | 420.32 | 425.12 | 00:00:00 | | 2002-12-23 | 140,901,300 | 426.73 | 427.82 | 422.91 | 425.61 | 00:00:00 | | 2002-12-27 | 142,978,300 | 425.61 | 428.62 | 420.90 | 424.95 | 00:00:00 | | 2003-01-02 | 120,144,500 | 423.34 | 423.34 | 407.97 | 409.12 | 00:00:00 | | 2003-01-03 | 115,280,000 | 410.13 | 412.11 | 405.44 | 407.51 | 00:00:00 | | 2003-01-06 | 129,003,000 | 407.51 | 407.51 | 393.90 | 398.25 | 00:00:00 | | 2003-01-07 | 113,365,200 | 398.34 | 400.41 | 393.01 | 394.52 | 00:00:00 | | 2003-01-08 | 118,720,600 | 394.01 | 394.01 | 387.47 | 389.41 | 00:00:00 | | 2003-01-09 | 132,610,600 | 389.29 | 396.20 | 387.14 | 396.03 | 00:00:00 | | 2003-01-10 | 125,700,700 | 396.80 | 399.67 | 395.34 | 399.67 | 00:00:00 | | 2003-01-13 | 127,972,200 | 399.93 | 400.07 | 394.92 | 396.23 | 00:00:00 | | 2003-01-14 | 132,613,200 | 396.17 | 407.18 | 396.14 | 407.18 | 00:00:00 | | 2003-01-15 | 126,091,800 | 407.45 | 409.72 | 402.18 | 405.60 | 00:00:00 | | 2003-01-16 | 128,541,500 | 401.28 | 401.28 | 392.95 | 397.11 | 00:00:00 | | 2003-01-17 | 118,991,700 | 397.48 | 401.65 | 396.87 | 401.65 | 00:00:00 | | 2003-01-20 | 120,806,700 | 402.05 | 404.42 | 400.76 | 404.42 | 00:00:00 | | 2003-01-21 | 121,258,100 | 404.67 | 405.16 | 401.48 | 405.16 | 00:00:00 | | 2003-01-22 | 116,958,200 | 405.16 | 405.83 | 403.51 | 405.70 | 00:00:00 | | 2003-01-23 | 125,052,800 | 405.26 | 406.77 | 403.29 | 406.77 | 00:00:00 | | 2003-01-24 | 128,676,000 | 405.77 | 407.98 | 402.57 | 405.34 | 00:00:00 | | 2003-01-27 | 125,592,600 | 403.22 | 403.22 | 391.99 | 393.56 | 00:00:00 | | 2003-01-28 | 125,886,900 | 393.11 | 395.21 | 388.17 | 395.21 | 00:00:00 | | 2003-01-29 | 165,792,600 | 396.17 | 396.94 | 390.08 | 391.53 | 00:00:00 | | 2003-01-30 | 112,672,600 | 391.66 | 394.02 | 390.08 | 392.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
