|
 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 | | 2003-01-30 | 112,672,600 | 391.66 | 394.02 | 390.08 | 392.29 | 00:00:00 | | 2003-01-31 | 90,447,500 | 392.29 | 392.29 | 386.81 | 388.44 | 00:00:00 | | 2003-02-03 | 87,064,000 | 388.23 | 390.82 | 387.95 | 390.21 | 00:00:00 | | 2003-02-04 | 120,033,200 | 390.21 | 394.15 | 390.21 | 394.15 | 00:00:00 | | 2003-02-05 | 115,526,600 | 393.17 | 393.17 | 390.53 | 392.31 | 00:00:00 | | 2003-02-06 | 118,061,600 | 392.50 | 394.45 | 391.89 | 394.45 | 00:00:00 | | 2003-02-07 | 121,447,000 | 394.55 | 394.63 | 391.98 | 394.63 | 00:00:00 | | 2003-02-10 | 123,604,800 | 394.62 | 397.22 | 393.59 | 397.22 | 00:00:00 | | 2003-02-11 | 113,661,300 | 397.22 | 397.22 | 392.90 | 395.56 | 00:00:00 | | 2003-02-13 | 113,356,600 | 395.03 | 396.10 | 393.67 | 395.47 | 00:00:00 | | 2003-02-14 | 118,370,300 | 395.37 | 399.52 | 393.89 | 399.52 | 00:00:00 | | 2003-02-17 | 127,673,500 | 400.88 | 404.93 | 400.88 | 404.40 | 00:00:00 | | 2003-02-18 | 113,813,800 | 404.40 | 404.42 | 400.63 | 402.95 | 00:00:00 | | 2003-02-19 | 115,565,000 | 403.59 | 404.35 | 400.30 | 401.95 | 00:00:00 | | 2003-02-20 | 122,631,100 | 401.43 | 401.43 | 398.68 | 399.96 | 00:00:00 | | 2003-02-21 | 119,894,500 | 399.86 | 402.24 | 399.34 | 402.24 | 00:00:00 | | 2003-02-24 | 114,941,900 | 402.18 | 403.03 | 399.41 | 403.03 | 00:00:00 | | 2003-02-25 | 117,181,100 | 400.76 | 400.76 | 396.38 | 399.11 | 00:00:00 | | 2003-02-26 | 124,280,600 | 399.11 | 399.41 | 395.93 | 397.54 | 00:00:00 | | 2003-02-27 | 118,490,400 | 397.07 | 398.95 | 395.92 | 398.95 | 00:00:00 | | 2003-02-28 | 122,871,000 | 399.11 | 399.42 | 396.44 | 399.22 | 00:00:00 | | 2003-03-04 | 122,917,200 | 398.74 | 398.74 | 394.77 | 395.37 | 00:00:00 | | 2003-03-05 | 124,788,700 | 395.37 | 395.42 | 388.69 | 391.18 | 00:00:00 | | 2003-03-06 | 128,621,600 | 391.42 | 393.98 | 389.97 | 393.98 | 00:00:00 | | 2003-03-07 | 121,802,300 | 393.21 | 393.21 | 387.74 | 389.79 | 00:00:00 | | 2003-03-10 | 119,527,900 | 389.77 | 389.78 | 381.32 | 382.67 | 00:00:00 | | 2003-03-11 | 128,388,600 | 382.09 | 382.09 | 377.41 | 379.35 | 00:00:00 | | 2003-03-12 | 121,907,700 | 379.81 | 387.25 | 379.81 | 387.25 | 00:00:00 | | 2003-03-13 | 156,913,300 | 387.25 | 387.25 | 379.85 | 383.86 | 00:00:00 | | 2003-03-14 | 128,550,300 | 385.91 | 389.15 | 384.64 | 387.88 | 00:00:00 | | 2003-03-17 | 112,782,800 | 386.38 | 386.38 | 380.08 | 382.15 | 00:00:00 | | 2003-03-18 | 121,406,600 | 384.98 | 385.95 | 383.47 | 384.64 | 00:00:00 | | 2003-03-19 | 117,017,500 | 384.89 | 385.83 | 383.75 | 385.48 | 00:00:00 | | 2003-03-20 | 123,833,500 | 385.48 | 394.64 | 385.48 | 394.64 | 00:00:00 | | 2003-03-21 | 127,651,500 | 394.26 | 394.92 | 392.46 | 394.04 | 00:00:00 | | 2003-03-24 | 121,652,200 | 395.52 | 397.42 | 393.63 | 395.09 | 00:00:00 | | 2003-03-25 | 115,418,600 | 393.49 | 394.94 | 391.01 | 394.94 | 00:00:00 | | 2003-03-26 | 138,723,800 | 396.11 | 401.04 | 396.11 | 401.04 | 00:00:00 | | 2003-03-27 | 130,079,300 | 400.80 | 403.22 | 399.93 | 401.34 | 00:00:00 | | 2003-03-28 | 122,487,100 | 401.23 | 404.43 | 400.79 | 404.43 | 00:00:00 | | 2003-03-31 | 121,575,500 | 404.47 | 404.47 | 395.77 | 398.00 | 00:00:00 | | 2003-04-01 | 112,980,100 | 397.04 | 398.05 | 393.84 | 398.05 | 00:00:00 | | 2003-04-02 | 112,980,200 | 397.04 | 398.05 | 393.84 | 398.05 | 00:00:00 | | 2003-04-03 | 118,468,700 | 398.12 | 400.76 | 398.12 | 400.76 | 00:00:00 | | 2003-04-04 | 127,338,500 | 400.67 | 405.68 | 399.15 | 405.68 | 00:00:00 | | 2003-04-07 | 185,061,400 | 406.30 | 423.81 | 406.30 | 423.81 | 00:00:00 | | 2003-04-08 | 153,768,700 | 422.89 | 428.83 | 419.13 | 422.11 | 00:00:00 | | 2003-04-09 | 165,877,900 | 422.18 | 432.34 | 422.07 | 430.28 | 00:00:00 | | 2003-04-10 | 147,086,000 | 430.74 | 431.50 | 427.98 | 430.45 | 00:00:00 | | 2003-04-11 | 178,595,200 | 430.47 | 438.88 | 430.47 | 438.55 | 00:00:00 | | 2003-04-14 | 1,448,647,700 | 438.37 | 438.37 | 432.30 | 433.95 | 00:00:00 | | 2003-04-15 | 154,904,500 | 434.97 | 437.72 | 429.64 | 437.72 | 00:00:00 | | 2003-04-16 | 183,723,000 | 438.05 | 443.44 | 438.05 | 442.72 | 00:00:00 | | 2003-04-17 | 182,839,600 | 441.23 | 443.86 | 440.41 | 443.86 | 00:00:00 | | 2003-04-21 | 191,579,800 | 443.73 | 447.94 | 442.63 | 447.94 | 00:00:00 | | 2003-04-22 | 178,278,900 | 447.46 | 448.27 | 441.18 | 442.74 | 00:00:00 | | 2003-04-23 | 175,999,100 | 442.74 | 447.69 | 440.54 | 447.69 | 00:00:00 | | 2003-04-24 | 150,580,800 | 447.69 | 447.69 | 443.38 | 445.15 | 00:00:00 | | 2003-04-25 | 175,123,700 | 444.08 | 444.08 | 433.03 | 435.04 | 00:00:00 | | 2003-04-28 | 140,441,200 | 430.55 | 432.99 | 425.69 | 430.92 | 00:00:00 | | 2003-04-29 | 185,090,300 | 433.05 | 444.18 | 433.05 | 444.18 | 00:00:00 | | 2003-04-30 | 196,214,600 | 444.61 | 452.63 | 442.67 | 450.86 | 00:00:00 | | 2003-05-01 | 159,542,200 | 452.15 | 453.55 | 449.71 | 452.20 | 00:00:00 | | 2003-05-02 | 146,016,200 | 451.98 | 452.11 | 446.90 | 447.82 | 00:00:00 | | 2003-05-05 | 161,517,100 | 447.82 | 458.96 | 447.82 | 458.96 | 00:00:00 | | 2003-05-06 | 184,356,200 | 459.18 | 465.46 | 459.18 | 463.61 | 00:00:00 | | 2003-05-07 | 120,249,500 | 463.44 | 473.13 | 463.44 | 473.13 | 00:00:00 | | 2003-05-08 | 160,753,300 | 472.67 | 474.67 | 468.96 | 471.12 | 00:00:00 | | 2003-05-09 | 152,178,400 | 470.63 | 470.63 | 466.46 | 469.63 | 00:00:00 | | 2003-05-12 | 137,338,400 | 469.63 | 473.93 | 469.63 | 473.93 | 00:00:00 | | 2003-05-13 | 143,506,600 | 474.72 | 478.42 | 472.25 | 473.51 | 00:00:00 | | 2003-05-14 | 125,520,700 | 472.29 | 472.29 | 464.30 | 467.94 | 00:00:00 | | 2003-05-19 | 128,550,900 | 466.30 | 466.30 | 457.56 | 459.21 | 00:00:00 | | 2003-05-20 | 139,489,000 | 456.86 | 467.05 | 455.96 | 466.14 | 00:00:00 | | 2003-05-21 | 137,566,900 | 466.36 | 468.80 | 463.90 | 466.29 | 00:00:00 | | 2003-05-22 | 138,305,400 | 466.48 | 467.12 | 465.06 | 465.13 | 00:00:00 | | 2003-05-23 | 154,628,900 | 465.40 | 472.11 | 465.40 | 472.11 | 00:00:00 | | 2003-05-26 | 181,907,000 | 472.52 | 478.64 | 472.52 | 478.41 | 00:00:00 | | 2003-05-27 | 170,577,700 | 478.24 | 480.27 | 477.33 | 480.27 | 00:00:00 | | 2003-05-28 | 204,973,800 | 481.21 | 492.82 | 481.21 | 492.82 | 00:00:00 | | 2003-05-29 | 188,204,000 | 493.01 | 500.61 | 491.94 | 494.78 | 00:00:00 | | 2003-06-02 | 163,843,500 | 495.24 | 505.72 | 495.24 | 505.72 | 00:00:00 | | 2003-06-03 | 168,591,100 | 505.75 | 505.87 | 499.85 | 502.42 | 00:00:00 | | 2003-06-04 | 119,898,600 | 497.04 | 505.23 | 496.69 | 504.53 | 00:00:00 | | 2003-06-05 | 141,643,000 | 505.83 | 512.79 | 505.83 | 511.17 | 00:00:00 | | 2003-06-06 | 122,646,500 | 511.24 | 511.31 | 507.64 | 510.69 | 00:00:00 | | 2003-06-09 | 155,998,900 | 510.12 | 519.57 | 509.58 | 519.33 | 00:00:00 | | 2003-06-10 | 185,433,900 | 519.38 | 520.25 | 516.76 | 519.54 | 00:00:00 | | 2003-06-11 | 140,017,800 | 519.79 | 524.89 | 512.60 | 515.71 | 00:00:00 | | 2003-06-12 | 177,551,600 | 509.65 | 509.65 | 499.78 | 501.81 | 00:00:00 | | 2003-06-13 | 181,224,900 | 503.75 | 511.59 | 503.75 | 510.48 | 00:00:00 | | 2003-06-16 | 131,928,800 | 510.39 | 512.92 | 510.39 | 512.69 | 00:00:00 | | 2003-06-17 | 169,667,300 | 515.13 | 517.09 | 505.15 | 509.04 | 00:00:00 | | 2003-06-18 | 155,257,600 | 509.04 | 509.42 | 500.26 | 503.23 | 00:00:00 | | 2003-06-19 | 157,528,900 | 502.58 | 509.83 | 502.47 | 509.83 | 00:00:00 | | 2003-06-20 | 129,424,800 | 509.33 | 513.24 | 509.33 | 511.45 | 00:00:00 | | 2003-06-23 | 128,480,300 | 511.30 | 512.02 | 503.91 | 506.31 | 00:00:00 | | 2003-06-24 | 141,356,600 | 504.10 | 504.10 | 493.75 | 500.19 | 00:00:00 | | 2003-06-25 | 131,768,200 | 500.13 | 503.76 | 498.55 | 500.28 | 00:00:00 | | 2003-06-26 | 148,658,600 | 500.74 | 501.53 | 493.27 | 497.81 | 00:00:00 | | 2003-06-27 | 137,007,600 | 499.58 | 506.78 | 499.58 | 506.78 | 00:00:00 | | 2003-06-30 | 126,229,200 | 505.87 | 509.87 | 503.06 | 505.50 | 00:00:00 | | 2003-07-01 | 132,248,100 | 505.47 | 508.75 | 502.16 | 505.66 | 00:00:00 | | 2003-07-02 | 132,061,900 | 505.13 | 506.07 | 503.41 | 506.07 | 00:00:00 | | 2003-07-03 | 160,494,200 | 506.54 | 509.60 | 504.86 | 507.77 | 00:00:00 | | 2003-07-04 | 117,757,200 | 505.75 | 506.35 | 501.21 | 504.10 | 00:00:00 | | 2003-07-07 | 144,420,600 | 504.12 | 511.38 | 504.12 | 511.38 | 00:00:00 | | 2003-07-08 | 106,442,900 | 511.46 | 518.53 | 511.46 | 518.53 | 00:00:00 | | 2003-07-09 | 185,463,600 | 519.03 | 521.09 | 517.09 | 519.81 | 00:00:00 | | 2003-07-10 | 135,329,400 | 520.35 | 521.71 | 516.70 | 518.25 | 00:00:00 | | 2003-07-11 | 161,045,000 | 516.46 | 524.69 | 514.05 | 524.69 | 00:00:00 | | 2003-07-14 | 137,507,800 | 530.75 | 534.96 | 524.82 | 534.96 | 00:00:00 | | 2003-07-15 | 194,800,400 | 536.14 | 539.13 | 531.28 | 533.83 | 00:00:00 | | 2003-07-16 | 168,618,500 | 533.28 | 533.28 | 522.56 | 524.26 | 00:00:00 | | 2003-07-17 | 105,214,400 | 524.26 | 526.76 | 520.59 | 523.55 | 00:00:00 | | 2003-07-18 | 156,354,800 | 521.94 | 525.50 | 520.11 | 525.50 | 00:00:00 | | 2003-07-21 | 168,942,200 | 525.50 | 525.50 | 517.38 | 520.91 | 00:00:00 | | 2003-07-22 | 111,895,100 | 519.78 | 521.20 | 513.34 | 516.78 | 00:00:00 | | 2003-07-23 | 178,134,400 | 516.84 | 516.84 | 509.02 | 512.62 | 00:00:00 | | 2003-07-24 | 101,617,600 | 511.15 | 511.15 | 496.22 | 505.04 | 00:00:00 | | 2003-07-25 | 194,261,100 | 505.49 | 510.08 | 504.35 | 510.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
