|
 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 | | 2004-01-28 | 82,342,800 | 772.03 | 778.83 | 765.55 | 767.11 | 00:00:00 | | 2004-01-29 | 91,329,900 | 763.41 | 764.47 | 755.50 | 759.64 | 00:00:00 | | 2004-01-30 | 91,086,400 | 758.15 | 758.15 | 746.09 | 752.93 | 00:00:00 | | 2004-02-03 | 121,915,300 | 748.48 | 748.48 | 725.22 | 730.32 | 00:00:00 | | 2004-02-04 | 139,319,800 | 732.79 | 736.46 | 727.71 | 730.28 | 00:00:00 | | 2004-02-05 | 67,287,400 | 732.06 | 736.47 | 727.73 | 736.47 | 00:00:00 | | 2004-02-06 | 34,113,800 | 736.81 | 758.92 | 736.81 | 758.92 | 00:00:00 | | 2004-02-09 | 28,284,900 | 761.11 | 767.26 | 761.11 | 767.26 | 00:00:00 | | 2004-02-10 | 64,839,300 | 767.24 | 770.44 | 765.04 | 766.77 | 00:00:00 | | 2004-02-11 | 102,934,600 | 767.16 | 772.12 | 765.15 | 769.79 | 00:00:00 | | 2004-02-12 | 128,112,900 | 770.02 | 773.35 | 761.92 | 766.08 | 00:00:00 | | 2004-02-13 | 97,439,000 | 766.22 | 773.14 | 765.63 | 773.14 | 00:00:00 | | 2004-02-16 | 79,039,700 | 773.12 | 775.22 | 767.57 | 775.22 | 00:00:00 | | 2004-02-17 | 33,680,000 | 775.14 | 777.32 | 771.96 | 777.00 | 00:00:00 | | 2004-02-18 | 58,656,700 | 777.46 | 786.16 | 777.46 | 785.91 | 00:00:00 | | 2004-02-19 | 78,405,200 | 786.10 | 789.96 | 785.21 | 789.43 | 00:00:00 | | 2004-02-20 | 66,207,900 | 790.90 | 796.07 | 789.54 | 794.47 | 00:00:00 | | 2004-02-24 | 30,333,300 | 794.92 | 794.92 | 777.45 | 780.75 | 00:00:00 | | 2004-02-25 | 105,112,600 | 778.87 | 780.58 | 774.05 | 777.05 | 00:00:00 | | 2004-02-26 | 83,176,600 | 777.17 | 779.47 | 772.40 | 776.02 | 00:00:00 | | 2004-02-27 | 22,203,000 | 776.01 | 776.01 | 756.88 | 761.08 | 00:00:00 | | 2004-03-01 | 102,634,900 | 760.90 | 761.62 | 749.27 | 759.01 | 00:00:00 | | 2004-03-02 | 126,865,800 | 760.65 | 779.75 | 760.65 | 779.75 | 00:00:00 | | 2004-03-03 | 134,614,400 | 780.75 | 781.23 | 776.83 | 776.83 | 00:00:00 | | 2004-03-04 | 86,453,200 | 777.36 | 780.27 | 771.07 | 774.77 | 00:00:00 | | 2004-03-05 | 78,355,700 | 775.49 | 780.04 | 773.89 | 778.01 | 00:00:00 | | 2004-03-08 | 76,705,700 | 778.49 | 778.49 | 769.89 | 772.87 | 00:00:00 | | 2004-03-09 | 113,914,000 | 768.41 | 773.16 | 765.71 | 771.08 | 00:00:00 | | 2004-03-10 | 118,089,200 | 770.45 | 770.50 | 752.17 | 760.33 | 00:00:00 | | 2004-03-11 | 38,998,100 | 759.71 | 759.71 | 737.97 | 741.20 | 00:00:00 | | 2004-03-12 | 110,502,800 | 733.80 | 738.15 | 723.58 | 738.15 | 00:00:00 | | 2004-03-15 | 99,746,700 | 739.80 | 741.92 | 722.28 | 724.15 | 00:00:00 | | 2004-03-16 | 37,433,600 | 720.67 | 720.67 | 700.18 | 716.18 | 00:00:00 | | 2004-03-17 | 21,690,000 | 716.26 | 730.59 | 716.26 | 730.59 | 00:00:00 | | 2004-03-18 | 22,173,900 | 730.85 | 736.90 | 729.66 | 733.57 | 00:00:00 | | 2004-03-19 | 54,196,200 | 732.41 | 742.91 | 731.94 | 742.91 | 00:00:00 | | 2004-03-23 | 60,776,400 | 734.67 | 736.44 | 725.20 | 736.44 | 00:00:00 | | 2004-03-24 | 118,794,700 | 736.44 | 738.79 | 734.35 | 738.79 | 00:00:00 | | 2004-03-25 | 70,141,700 | 739.31 | 740.12 | 720.92 | 727.10 | 00:00:00 | | 2004-03-26 | 81,346,400 | 729.35 | 731.64 | 708.43 | 714.13 | 00:00:00 | | 2004-03-29 | 52,009,200 | 714.88 | 718.59 | 710.61 | 716.92 | 00:00:00 | | 2004-03-30 | 63,957,300 | 718.80 | 730.06 | 718.80 | 730.06 | 00:00:00 | | 2004-03-31 | 68,358,600 | 733.52 | 735.86 | 726.19 | 735.68 | 00:00:00 | | 2004-04-01 | 70,820,300 | 735.68 | 737.65 | 729.77 | 737.65 | 00:00:00 | | 2004-04-02 | 68,751,500 | 739.64 | 750.65 | 739.64 | 750.65 | 00:00:00 | | 2004-04-06 | 40,887,200 | 757.04 | 771.72 | 757.04 | 771.55 | 00:00:00 | | 2004-04-07 | 52,126,600 | 771.74 | 779.61 | 769.53 | 774.40 | 00:00:00 | | 2004-04-08 | 24,304,300 | 774.45 | 782.03 | 772.21 | 779.62 | 00:00:00 | | 2004-04-12 | 80,803,300 | 777.76 | 777.76 | 762.11 | 767.81 | 00:00:00 | | 2004-04-13 | 81,510,800 | 769.68 | 773.88 | 768.64 | 771.74 | 00:00:00 | | 2004-04-14 | 65,393,700 | 771.27 | 777.99 | 769.08 | 777.99 | 00:00:00 | | 2004-04-15 | 93,134,300 | 773.33 | 773.40 | 767.87 | 772.99 | 00:00:00 | | 2004-04-16 | 108,137,300 | 774.12 | 776.64 | 771.30 | 776.57 | 00:00:00 | | 2004-04-19 | 76,524,500 | 776.63 | 784.84 | 775.79 | 784.84 | 00:00:00 | | 2004-04-20 | 89,988,200 | 785.22 | 810.86 | 785.22 | 810.86 | 00:00:00 | | 2004-04-21 | 41,252,700 | 810.35 | 824.51 | 809.35 | 814.20 | 00:00:00 | | 2004-04-22 | 46,345,100 | 810.96 | 810.96 | 801.05 | 804.43 | 00:00:00 | | 2004-04-23 | 101,189,000 | 807.23 | 815.44 | 807.23 | 815.44 | 00:00:00 | | 2004-04-26 | 74,439,000 | 812.87 | 814.58 | 807.01 | 811.74 | 00:00:00 | | 2004-04-27 | 52,020,800 | 813.52 | 818.16 | 811.71 | 818.16 | 00:00:00 | | 2004-04-28 | 98,133,100 | 818.36 | 819.08 | 813.40 | 817.93 | 00:00:00 | | 2004-04-29 | 112,986,100 | 813.00 | 813.00 | 796.21 | 801.97 | 00:00:00 | | 2004-04-30 | 61,869,000 | 798.12 | 798.12 | 774.88 | 783.41 | 00:00:00 | | 2004-05-04 | 77,647,000 | 785.40 | 786.38 | 775.71 | 779.60 | 00:00:00 | | 2004-05-05 | 85,976,100 | 781.23 | 781.52 | 755.11 | 758.08 | 00:00:00 | | 2004-05-06 | 41,222,500 | 757.51 | 757.51 | 744.79 | 746.12 | 00:00:00 | | 2004-05-07 | 68,217,600 | 741.61 | 748.65 | 737.68 | 743.64 | 00:00:00 | | 2004-05-10 | 79,932,900 | 733.71 | 733.71 | 703.88 | 707.22 | 00:00:00 | | 2004-05-11 | 97,860,900 | 698.56 | 718.26 | 698.56 | 718.26 | 00:00:00 | | 2004-05-12 | 125,089,700 | 723.50 | 744.41 | 723.50 | 744.29 | 00:00:00 | | 2004-05-13 | 134,486,500 | 738.47 | 746.73 | 733.37 | 739.14 | 00:00:00 | | 2004-05-14 | 135,121,300 | 738.60 | 738.60 | 716.16 | 722.71 | 00:00:00 | | 2004-05-17 | 70,496,100 | 718.58 | 718.58 | 665.96 | 668.48 | 00:00:00 | | 2004-05-18 | 61,064,600 | 672.96 | 683.26 | 667.03 | 676.15 | 00:00:00 | | 2004-05-19 | 135,600,400 | 684.20 | 706.80 | 684.20 | 706.80 | 00:00:00 | | 2004-05-21 | 102,988,600 | 712.81 | 730.05 | 712.35 | 724.93 | 00:00:00 | | 2004-05-24 | 64,879,200 | 726.51 | 732.58 | 726.51 | 732.58 | 00:00:00 | | 2004-05-25 | 97,752,300 | 727.18 | 727.18 | 707.71 | 717.14 | 00:00:00 | | 2004-05-26 | 84,480,100 | 724.93 | 725.77 | 716.33 | 718.01 | 00:00:00 | | 2004-05-27 | 44,229,200 | 722.39 | 728.31 | 722.39 | 728.31 | 00:00:00 | | 2004-05-28 | 106,595,200 | 731.02 | 734.59 | 728.48 | 733.99 | 00:00:00 | | 2004-05-31 | 37,209,400 | 731.88 | 732.52 | 722.55 | 732.52 | 00:00:00 | | 2004-06-01 | 42,429,600 | 731.51 | 731.51 | 727.50 | 731.20 | 00:00:00 | | 2004-06-02 | 810,226,500 | 728.47 | 728.47 | 712.85 | 719.04 | 00:00:00 | | 2004-06-04 | 117,226,000 | 707.93 | 707.93 | 689.54 | 697.94 | 00:00:00 | | 2004-06-07 | 98,043,900 | 704.33 | 706.92 | 696.68 | 700.78 | 00:00:00 | | 2004-06-08 | 83,889,500 | 705.78 | 707.04 | 702.18 | 703.58 | 00:00:00 | | 2004-06-09 | 81,297,300 | 704.05 | 710.05 | 703.33 | 709.75 | 00:00:00 | | 2004-06-10 | 107,117,800 | 706.48 | 708.44 | 701.75 | 706.84 | 00:00:00 | | 2004-06-11 | 50,344,200 | 706.34 | 706.64 | 700.42 | 704.12 | 00:00:00 | | 2004-06-14 | 82,584,300 | 702.49 | 702.49 | 692.40 | 696.34 | 00:00:00 | | 2004-06-15 | 78,267,900 | 696.13 | 707.41 | 692.87 | 707.41 | 00:00:00 | | 2004-06-16 | 54,325,700 | 710.62 | 711.21 | 704.16 | 707.89 | 00:00:00 | | 2004-06-17 | 38,545,500 | 706.70 | 706.70 | 695.40 | 700.14 | 00:00:00 | | 2004-06-18 | 39,411,700 | 697.01 | 697.48 | 687.48 | 692.72 | 00:00:00 | | 2004-06-21 | 44,208,700 | 694.56 | 696.17 | 686.14 | 689.61 | 00:00:00 | | 2004-06-22 | 34,874,900 | 688.66 | 691.09 | 683.92 | 691.09 | 00:00:00 | | 2004-06-23 | 89,097,900 | 692.03 | 699.76 | 692.03 | 699.76 | 00:00:00 | | 2004-06-24 | 105,042,500 | 703.40 | 709.35 | 698.77 | 709.35 | 00:00:00 | | 2004-06-25 | 60,248,200 | 707.88 | 720.23 | 707.80 | 720.23 | 00:00:00 | | 2004-06-28 | 44,248,900 | 718.73 | 720.54 | 712.34 | 720.54 | 00:00:00 | | 2004-06-29 | 71,585,400 | 718.54 | 722.29 | 714.44 | 722.29 | 00:00:00 | | 2004-06-30 | 58,718,400 | 723.64 | 732.40 | 723.62 | 732.40 | 00:00:00 | | 2004-07-01 | 97,927,200 | 728.22 | 729.81 | 722.75 | 729.81 | 00:00:00 | | 2004-07-02 | 123,671,400 | 728.58 | 745.03 | 726.45 | 745.03 | 00:00:00 | | 2004-07-05 | 123,671,400 | 728.58 | 745.03 | 726.45 | 745.03 | 00:00:00 | | 2004-07-06 | 127,861,300 | 757.89 | 769.07 | 757.89 | 768.26 | 00:00:00 | | 2004-07-07 | 89,530,200 | 762.17 | 771.66 | 757.28 | 771.66 | 00:00:00 | | 2004-07-08 | 44,820,700 | 771.19 | 772.35 | 757.41 | 759.74 | 00:00:00 | | 2004-07-09 | 199,024,300 | 757.04 | 761.14 | 752.88 | 761.14 | 00:00:00 | | 2004-07-12 | 0 | 762.99 | 763.86 | 752.99 | 757.58 | 00:00:00 | | 2004-07-13 | 165,563,700 | 754.92 | 757.93 | 750.95 | 756.58 | 00:00:00 | | 2004-07-14 | 188,640,400 | 753.68 | 753.76 | 738.34 | 744.32 | 00:00:00 | | 2004-07-15 | 158,017,100 | 743.52 | 746.71 | 735.43 | 745.34 | 00:00:00 | | 2004-07-16 | 109,837,700 | 743.34 | 756.09 | 743.34 | 756.09 | 00:00:00 | | 2004-07-19 | 195,671,900 | 754.78 | 755.68 | 749.09 | 754.27 | 00:00:00 | | 2004-07-20 | 115,345,800 | 752.15 | 756.67 | 750.84 | 756.67 | 00:00:00 | | 2004-07-21 | 139,390,900 | 758.36 | 762.54 | 755.66 | 761.24 | 00:00:00 | | 2004-07-22 | 169,473,800 | 755.05 | 761.52 | 753.65 | 761.52 | 00:00:00 | | 2004-07-23 | 149,262,700 | 761.09 | 766.37 | 757.60 | 766.37 | 00:00:00 | | 2004-07-26 | 137,517,600 | 762.53 | 762.53 | 749.01 | 761.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
