|
 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 | | 2003-07-25 | 194,261,100 | 505.49 | 510.08 | 504.35 | 510.08 | 00:00:00 | | 2003-07-28 | 152,450,400 | 509.64 | 515.08 | 509.64 | 512.79 | 00:00:00 | | 2003-07-29 | 128,387,100 | 513.21 | 513.21 | 507.57 | 511.47 | 00:00:00 | | 2003-07-30 | 161,519,100 | 509.16 | 509.25 | 504.26 | 508.22 | 00:00:00 | | 2003-07-31 | 179,454,400 | 508.72 | 508.72 | 504.28 | 507.98 | 00:00:00 | | 2003-08-01 | 209,927,800 | 508.11 | 508.70 | 505.52 | 508.70 | 00:00:00 | | 2003-08-04 | 211,913,900 | 508.64 | 508.64 | 498.87 | 503.94 | 00:00:00 | | 2003-08-05 | 186,639,500 | 503.84 | 503.84 | 479.82 | 488.53 | 00:00:00 | | 2003-08-06 | 195,563,900 | 489.82 | 494.44 | 489.82 | 494.44 | 00:00:00 | | 2003-08-07 | 199,023,600 | 495.96 | 508.27 | 495.96 | 508.27 | 00:00:00 | | 2003-08-08 | 222,804,900 | 508.53 | 508.53 | 503.51 | 505.36 | 00:00:00 | | 2003-08-11 | 177,816,200 | 505.13 | 505.72 | 501.53 | 504.84 | 00:00:00 | | 2003-08-12 | 143,453,200 | 504.85 | 507.24 | 503.52 | 506.42 | 00:00:00 | | 2003-08-13 | 165,122,700 | 507.32 | 512.49 | 506.74 | 511.23 | 00:00:00 | | 2003-08-14 | 138,264,200 | 512.04 | 512.04 | 507.58 | 510.13 | 00:00:00 | | 2003-08-15 | 133,926,900 | 510.70 | 516.65 | 509.85 | 516.65 | 00:00:00 | | 2003-08-19 | 152,473,400 | 518.36 | 520.82 | 513.98 | 517.05 | 00:00:00 | | 2003-08-20 | 184,473,800 | 516.64 | 518.78 | 512.58 | 518.78 | 00:00:00 | | 2003-08-21 | 217,101,000 | 518.09 | 525.58 | 518.09 | 525.58 | 00:00:00 | | 2003-08-22 | 219,534,700 | 525.24 | 528.94 | 524.59 | 528.94 | 00:00:00 | | 2003-08-25 | 178,105,400 | 529.14 | 531.35 | 526.18 | 529.04 | 00:00:00 | | 2003-08-26 | 181,325,400 | 528.48 | 528.76 | 523.47 | 528.76 | 00:00:00 | | 2003-08-27 | 183,086,500 | 528.08 | 530.86 | 526.76 | 530.86 | 00:00:00 | | 2003-08-28 | 170,824,100 | 531.40 | 531.61 | 526.66 | 530.24 | 00:00:00 | | 2003-08-29 | 176,083,800 | 529.83 | 531.75 | 527.53 | 529.67 | 00:00:00 | | 2003-09-01 | 200,605,800 | 529.51 | 534.34 | 529.51 | 534.34 | 00:00:00 | | 2003-09-02 | 241,221,200 | 533.67 | 538.94 | 533.67 | 538.94 | 00:00:00 | | 2003-09-03 | 163,810,600 | 540.44 | 558.25 | 540.44 | 558.25 | 00:00:00 | | 2003-09-04 | 225,202,900 | 562.48 | 576.73 | 562.48 | 575.19 | 00:00:00 | | 2003-09-05 | 184,691,500 | 575.59 | 590.34 | 575.59 | 582.32 | 00:00:00 | | 2003-09-08 | 133,707,200 | 583.34 | 588.37 | 574.07 | 587.06 | 00:00:00 | | 2003-09-09 | 197,102,000 | 589.42 | 591.56 | 582.70 | 585.29 | 00:00:00 | | 2003-09-10 | 131,151,700 | 584.42 | 584.42 | 571.66 | 572.85 | 00:00:00 | | 2003-09-11 | 188,259,100 | 571.27 | 571.27 | 561.33 | 565.64 | 00:00:00 | | 2003-09-12 | 193,976,200 | 566.35 | 578.38 | 565.83 | 578.38 | 00:00:00 | | 2003-09-15 | 212,479,900 | 578.38 | 580.20 | 569.73 | 574.80 | 00:00:00 | | 2003-09-16 | 196,837,300 | 573.94 | 581.48 | 573.94 | 581.24 | 00:00:00 | | 2003-09-17 | 220,348,100 | 581.91 | 588.25 | 581.91 | 585.91 | 00:00:00 | | 2003-09-18 | 162,025,000 | 584.89 | 585.77 | 579.87 | 582.69 | 00:00:00 | | 2003-09-19 | 126,582,500 | 582.03 | 585.67 | 581.95 | 585.67 | 00:00:00 | | 2003-09-23 | 111,423,600 | 583.62 | 588.51 | 580.67 | 588.51 | 00:00:00 | | 2003-09-24 | 110,057,600 | 588.51 | 605.62 | 588.51 | 605.62 | 00:00:00 | | 2003-09-25 | 128,568,500 | 600.79 | 606.62 | 598.60 | 603.71 | 00:00:00 | | 2003-09-26 | 121,911,100 | 602.76 | 602.76 | 596.37 | 599.84 | 00:00:00 | | 2003-09-29 | 120,162,200 | 597.34 | 597.91 | 591.72 | 597.14 | 00:00:00 | | 2003-09-30 | 70,957,400 | 597.16 | 601.19 | 595.95 | 597.65 | 00:00:00 | | 2003-10-01 | 72,937,500 | 597.61 | 606.04 | 597.61 | 606.04 | 00:00:00 | | 2003-10-02 | 102,447,700 | 607.80 | 623.79 | 607.80 | 619.59 | 00:00:00 | | 2003-10-03 | 90,821,200 | 619.42 | 622.74 | 617.34 | 621.86 | 00:00:00 | | 2003-10-06 | 138,633,600 | 621.63 | 623.23 | 610.94 | 615.87 | 00:00:00 | | 2003-10-07 | 90,929,400 | 615.21 | 615.36 | 610.12 | 615.31 | 00:00:00 | | 2003-10-08 | 147,913,800 | 616.07 | 624.52 | 616.07 | 624.33 | 00:00:00 | | 2003-10-09 | 95,471,900 | 624.50 | 636.23 | 624.50 | 636.23 | 00:00:00 | | 2003-10-10 | 106,353,000 | 638.21 | 648.68 | 638.21 | 644.82 | 00:00:00 | | 2003-10-13 | 100,132,400 | 646.67 | 647.93 | 637.92 | 644.43 | 00:00:00 | | 2003-10-14 | 128,706,100 | 644.61 | 651.01 | 644.61 | 648.72 | 00:00:00 | | 2003-10-15 | 83,678,500 | 649.91 | 650.70 | 645.92 | 650.44 | 00:00:00 | | 2003-10-16 | 114,187,400 | 650.49 | 654.36 | 646.94 | 649.30 | 00:00:00 | | 2003-10-17 | 87,380,700 | 649.50 | 652.03 | 647.30 | 649.65 | 00:00:00 | | 2003-10-20 | 78,560,500 | 649.92 | 653.93 | 649.92 | 652.76 | 00:00:00 | | 2003-10-21 | 135,191,800 | 653.46 | 658.10 | 644.22 | 646.97 | 00:00:00 | | 2003-10-22 | 77,863,200 | 647.99 | 651.26 | 642.32 | 646.16 | 00:00:00 | | 2003-10-23 | 113,876,500 | 642.93 | 643.31 | 626.72 | 630.99 | 00:00:00 | | 2003-10-24 | 123,711,200 | 631.84 | 634.57 | 627.29 | 634.57 | 00:00:00 | | 2003-10-27 | 54,181,800 | 634.10 | 634.10 | 624.78 | 629.05 | 00:00:00 | | 2003-10-28 | 118,495,100 | 631.19 | 636.20 | 623.09 | 626.86 | 00:00:00 | | 2003-10-29 | 84,521,300 | 626.86 | 629.63 | 617.24 | 624.56 | 00:00:00 | | 2003-10-30 | 51,371,600 | 624.55 | 627.83 | 621.42 | 627.83 | 00:00:00 | | 2003-10-31 | 62,344,000 | 627.54 | 631.97 | 623.52 | 625.55 | 00:00:00 | | 2003-11-03 | 0 | 624.27 | 624.27 | 610.98 | 617.26 | 00:00:00 | | 2003-11-04 | 54,234,400 | 617.28 | 626.49 | 617.28 | 626.49 | 00:00:00 | | 2003-11-05 | 76,727,400 | 626.49 | 637.60 | 626.49 | 635.82 | 00:00:00 | | 2003-11-06 | 59,668,700 | 637.92 | 642.41 | 630.66 | 632.81 | 00:00:00 | | 2003-11-07 | 134,009,500 | 629.74 | 630.18 | 621.79 | 626.74 | 00:00:00 | | 2003-11-10 | 109,150,500 | 629.82 | 630.63 | 617.75 | 620.07 | 00:00:00 | | 2003-11-11 | 96,313,800 | 615.83 | 617.72 | 606.34 | 617.72 | 00:00:00 | | 2003-11-12 | 65,370,700 | 617.35 | 621.90 | 615.83 | 619.87 | 00:00:00 | | 2003-11-13 | 154,651,700 | 621.63 | 621.63 | 610.94 | 614.64 | 00:00:00 | | 2003-11-14 | 156,410,200 | 614.41 | 614.41 | 608.17 | 610.34 | 00:00:00 | | 2003-11-17 | 140,005,800 | 609.68 | 609.68 | 602.93 | 607.79 | 00:00:00 | | 2003-11-18 | 141,590,200 | 607.42 | 607.42 | 602.59 | 605.79 | 00:00:00 | | 2003-11-19 | 133,878,800 | 603.72 | 603.72 | 598.74 | 601.94 | 00:00:00 | | 2003-11-20 | 146,344,300 | 601.88 | 605.80 | 599.97 | 605.80 | 00:00:00 | | 2003-11-21 | 151,524,200 | 605.75 | 617.08 | 603.51 | 617.08 | 00:00:00 | | 2003-12-01 | 64,156,500 | 617.26 | 630.03 | 617.26 | 629.94 | 00:00:00 | | 2003-12-02 | 121,034,500 | 630.77 | 635.91 | 629.52 | 633.73 | 00:00:00 | | 2003-12-03 | 136,809,500 | 632.08 | 644.16 | 631.36 | 643.86 | 00:00:00 | | 2003-12-04 | 190,806,200 | 643.86 | 643.86 | 639.22 | 641.15 | 00:00:00 | | 2003-12-05 | 104,072,600 | 640.67 | 642.74 | 636.87 | 638.04 | 00:00:00 | | 2003-12-08 | 73,374,200 | 635.66 | 647.77 | 633.88 | 647.77 | 00:00:00 | | 2003-12-09 | 150,458,400 | 647.70 | 648.02 | 641.22 | 644.46 | 00:00:00 | | 2003-12-10 | 96,605,400 | 644.38 | 645.96 | 640.74 | 645.96 | 00:00:00 | | 2003-12-11 | 78,165,300 | 645.62 | 653.32 | 643.77 | 653.32 | 00:00:00 | | 2003-12-12 | 61,328,500 | 654.09 | 659.42 | 652.37 | 656.74 | 00:00:00 | | 2003-12-15 | 115,749,700 | 658.78 | 660.22 | 651.67 | 658.52 | 00:00:00 | | 2003-12-16 | 60,903,000 | 657.54 | 657.54 | 652.47 | 656.91 | 00:00:00 | | 2003-12-17 | 89,202,100 | 654.89 | 657.71 | 652.69 | 655.70 | 00:00:00 | | 2003-12-18 | 59,389,000 | 655.70 | 664.89 | 655.70 | 664.88 | 00:00:00 | | 2003-12-19 | 98,666,100 | 666.13 | 672.29 | 665.83 | 672.29 | 00:00:00 | | 2003-12-22 | 101,630,500 | 672.91 | 674.60 | 669.06 | 674.40 | 00:00:00 | | 2003-12-23 | 58,515,000 | 674.40 | 679.58 | 674.40 | 679.31 | 00:00:00 | | 2003-12-29 | 36,949,300 | 679.79 | 693.03 | 679.74 | 693.03 | 00:00:00 | | 2003-12-30 | 97,016,200 | 695.52 | 700.96 | 685.50 | 691.90 | 00:00:00 | | 2004-01-02 | 112,445,400 | 691.38 | 704.50 | 688.00 | 704.50 | 00:00:00 | | 2004-01-05 | 59,154,500 | 706.37 | 725.47 | 706.37 | 725.47 | 00:00:00 | | 2004-01-06 | 97,970,000 | 728.72 | 738.16 | 717.83 | 723.99 | 00:00:00 | | 2004-01-07 | 135,838,300 | 723.91 | 723.92 | 705.84 | 709.37 | 00:00:00 | | 2004-01-08 | 113,613,500 | 709.36 | 730.82 | 709.36 | 730.82 | 00:00:00 | | 2004-01-09 | 138,106,700 | 734.55 | 756.78 | 734.55 | 753.69 | 00:00:00 | | 2004-01-12 | 143,202,400 | 750.72 | 750.72 | 738.43 | 742.51 | 00:00:00 | | 2004-01-13 | 112,460,500 | 744.01 | 745.32 | 738.09 | 743.14 | 00:00:00 | | 2004-01-14 | 66,287,500 | 742.06 | 756.56 | 739.79 | 756.56 | 00:00:00 | | 2004-01-15 | 69,748,800 | 756.70 | 764.04 | 756.70 | 763.45 | 00:00:00 | | 2004-01-16 | 139,858,000 | 763.53 | 771.29 | 763.53 | 770.33 | 00:00:00 | | 2004-01-19 | 149,044,800 | 770.33 | 775.52 | 761.57 | 766.48 | 00:00:00 | | 2004-01-20 | 60,248,100 | 767.92 | 773.12 | 767.29 | 773.12 | 00:00:00 | | 2004-01-21 | 37,296,500 | 773.12 | 777.39 | 772.35 | 776.30 | 00:00:00 | | 2004-01-23 | 47,054,400 | 776.19 | 785.88 | 776.19 | 785.88 | 00:00:00 | | 2004-01-26 | 36,036,800 | 782.54 | 786.87 | 776.39 | 786.87 | 00:00:00 | | 2004-01-27 | 88,478,200 | 786.88 | 788.25 | 764.89 | 772.49 | 00:00:00 | | 2004-01-28 | 82,342,800 | 772.03 | 778.83 | 765.55 | 767.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
