New Zealand markets closed

Jakarta Composite Index (^JKSE)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
6,633.34+7.22 (+0.11%)
At close: 3:15PM WIB
Show:
Historical prices
Frequency:
Daily
Currency in IDR
DateOpenHighLowClose*Adj. close**Volume
15 Oct 20216,645.266,680.016,573.346,633.346,633.34160,148,800
14 Oct 20216,552.216,637.406,552.216,626.116,626.11178,191,500
13 Oct 20216,502.166,600.526,492.666,536.906,536.90193,450,700
12 Oct 20216,462.316,504.016,460.096,486.276,486.27204,607,300
11 Oct 20216,482.966,506.096,451.686,459.706,459.70204,779,900
08 Oct 20216,440.006,497.666,436.526,481.776,481.77231,302,300
07 Oct 20216,414.916,458.646,392.736,416.406,416.40183,232,100
06 Oct 20216,313.656,441.506,307.116,417.326,417.32231,440,600
05 Oct 20216,337.336,361.456,277.706,288.056,288.05268,318,400
04 Oct 20216,234.806,342.696,234.806,342.696,342.69257,881,700
01 Oct 20216,269.246,272.066,202.916,228.856,228.85190,252,600
30 Sep 20216,175.426,286.946,174.186,286.946,286.94202,745,700
29 Sep 20216,100.836,162.556,086.266,162.556,162.55230,726,900
28 Sep 20216,128.066,137.956,097.726,113.116,113.11272,570,100
27 Sep 20216,141.476,163.286,109.676,122.506,122.50206,632,900
24 Sep 20216,142.296,163.886,119.146,144.816,144.81196,295,300
23 Sep 20216,117.646,148.156,117.586,142.716,142.71213,294,700
22 Sep 20216,060.316,123.746,059.636,108.276,108.27184,349,300
21 Sep 20216,049.796,068.795,996.416,060.766,060.76179,600,700
20 Sep 20216,132.036,133.176,053.936,076.316,076.31176,619,400
17 Sep 20216,098.886,133.256,086.086,133.256,133.25224,719,500
16 Sep 20216,126.566,137.676,098.886,109.946,109.94218,872,800
15 Sep 20216,123.916,125.336,100.006,110.236,110.23188,698,800
14 Sep 20216,100.636,130.866,099.166,129.106,129.10201,683,300
13 Sep 20216,080.066,094.996,052.976,088.166,088.16158,870,000
10 Sep 20216,059.156,102.836,047.616,094.876,094.87192,886,100
09 Sep 20216,024.326,072.645,982.776,068.226,068.22214,651,900
08 Sep 20216,114.486,123.766,001.586,026.026,026.02196,394,300
07 Sep 20216,135.876,145.496,100.946,112.406,112.40180,693,200
06 Sep 20216,137.136,150.366,100.936,126.946,126.94173,887,900
03 Sep 20216,085.636,126.926,056.196,126.926,126.92171,489,500
02 Sep 20216,092.656,110.056,054.286,078.236,078.23179,403,300
01 Sep 20216,157.826,169.066,089.236,090.936,090.93194,563,800
31 Aug 20216,148.776,158.076,117.506,150.306,150.30189,133,300
30 Aug 20216,062.116,144.906,062.116,144.906,144.90159,300,800
27 Aug 20216,052.836,066.496,021.956,041.376,041.37156,989,800
26 Aug 20216,107.046,119.666,034.056,058.086,058.08172,987,800
25 Aug 20216,094.156,131.916,093.106,113.246,113.24214,295,900
24 Aug 20216,114.676,138.506,053.576,089.506,089.50238,973,300
23 Aug 20216,037.706,109.836,037.706,109.836,109.83193,786,700
20 Aug 20215,988.766,030.775,938.416,030.776,030.77200,995,800
19 Aug 20216,110.556,111.015,958.045,992.325,992.32214,361,500
18 Aug 20216,109.566,136.286,040.606,118.156,118.15208,983,000
16 Aug 20216,144.946,147.306,056.746,087.916,087.91171,745,600
13 Aug 20216,154.056,179.906,113.266,139.496,139.49163,739,300
12 Aug 20216,092.256,139.816,051.856,139.656,139.65206,955,800
10 Aug 20216,139.346,147.776,042.486,088.416,088.41205,029,900
09 Aug 20216,203.756,239.026,110.556,127.466,127.46293,622,300
06 Aug 20216,223.836,263.546,190.866,203.436,203.43245,459,900
05 Aug 20216,174.616,218.656,173.576,205.426,205.42268,332,500
04 Aug 20216,142.486,163.816,112.726,159.046,159.04271,201,100
03 Aug 20216,108.006,142.526,105.116,130.576,130.57226,801,300
02 Aug 20216,098.016,112.836,048.106,096.546,096.54216,299,000
30 Jul 20216,136.376,160.466,069.846,070.046,070.04193,641,700
29 Jul 20216,106.616,135.356,096.506,120.736,120.73178,890,400
28 Jul 20216,094.546,116.506,074.876,088.526,088.52161,217,600
27 Jul 20216,120.936,144.586,068.516,097.056,097.05179,173,700
26 Jul 20216,109.036,137.056,091.026,106.396,106.39156,210,200
23 Jul 20216,145.766,166.316,090.606,101.696,101.69143,269,200
22 Jul 20216,057.546,137.556,057.546,137.556,137.55178,417,800
21 Jul 20216,034.576,053.196,020.866,029.986,029.98153,050,600
19 Jul 20216,062.976,063.656,015.156,017.396,017.39123,010,800
16 Jul 20216,063.426,079.146,051.766,072.516,072.51129,367,700
15 Jul 20215,986.656,046.755,982.806,046.756,046.75141,035,200
14 Jul 20216,008.246,013.045,947.625,979.215,979.21138,499,900
13 Jul 20216,097.236,114.296,004.826,012.036,012.03172,635,900
12 Jul 20216,060.056,097.126,055.996,078.576,078.57135,385,400
09 Jul 20216,037.006,060.546,026.556,039.846,039.84136,425,200
08 Jul 20216,052.806,080.226,028.616,039.906,039.90159,513,500
07 Jul 20216,062.776,066.996,022.316,044.046,044.04165,513,600
06 Jul 20216,015.586,054.616,013.066,047.116,047.11161,021,000
05 Jul 20216,024.176,036.985,985.356,005.616,005.61131,732,000
02 Jul 20216,020.076,043.436,014.876,023.016,023.01146,766,100
01 Jul 20216,001.126,039.035,969.106,005.966,005.96140,966,500
30 Jun 20215,950.436,011.265,950.425,985.495,985.49203,167,100
29 Jun 20215,944.245,992.865,913.595,949.055,949.05188,801,800
28 Jun 20216,015.286,030.895,939.475,939.475,939.47145,849,200
25 Jun 20216,027.226,067.796,019.406,022.406,022.40172,441,600
24 Jun 20216,052.086,060.496,003.206,012.066,012.06168,548,200
23 Jun 20216,095.906,130.106,034.546,034.546,034.54199,578,400
22 Jun 20216,006.676,118.866,006.676,087.846,087.84151,167,900
21 Jun 20215,959.966,021.495,884.925,996.255,996.25159,997,500
18 Jun 20216,065.526,070.425,944.056,007.126,007.12238,006,900
17 Jun 20216,063.546,082.296,034.836,068.456,068.45205,095,900
16 Jun 20216,071.446,114.106,049.586,078.576,078.57152,950,200
15 Jun 20216,085.366,091.376,051.256,089.046,089.04163,564,500
14 Jun 20216,110.806,124.876,071.736,080.386,080.38196,186,700
11 Jun 20216,118.386,134.886,084.246,095.506,095.50196,526,600
10 Jun 20216,065.936,111.456,064.936,107.546,107.54215,823,100
09 Jun 20215,973.046,047.485,972.456,047.486,047.48239,289,300
08 Jun 20216,071.256,075.895,992.125,999.375,999.37265,159,600
07 Jun 20216,075.516,088.006,050.806,069.946,069.94200,000,700
04 Jun 20216,091.136,103.866,043.866,065.176,065.17158,659,400
03 Jun 20216,038.866,091.516,005.646,091.516,091.51181,262,300
02 Jun 20216,002.486,031.585,991.516,031.586,031.58178,537,100
31 May 20215,869.225,947.465,860.545,947.465,947.46169,049,900
28 May 20215,875.275,891.475,833.345,848.625,848.62181,542,500
27 May 20215,850.505,904.845,841.835,841.835,841.83211,859,200
25 May 20215,772.945,848.555,769.295,815.845,815.84144,613,700
24 May 20215,793.075,805.155,759.345,763.635,763.63141,371,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...