New Zealand markets closed

Jakarta Composite Index (^JKSE)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
7,018.48-22.32 (-0.32%)
As of 11:29AM WIB. Market open.
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20227,040.807,047.626,995.067,018.487,018.48-
30 Sept 20227,036.207,056.176,926.867,040.807,040.80208,540,900
29 Sept 20227,077.117,135.507,023.217,036.207,036.20214,141,900
28 Sept 20227,112.417,156.987,073.477,077.037,077.03193,422,200
27 Sept 20227,127.507,133.417,075.657,112.457,112.45227,195,500
26 Sept 20227,178.507,178.507,039.247,127.507,127.50193,399,700
23 Sept 20227,219.037,219.037,172.537,178.587,178.58205,509,000
22 Sept 20227,188.197,225.557,127.467,218.917,218.91282,626,800
21 Sept 20227,196.877,204.907,134.797,188.317,188.31246,224,300
20 Sept 20227,195.577,252.197,186.257,196.957,196.95279,749,000
19 Sept 20227,168.957,231.427,151.627,195.497,195.49252,816,300
16 Sept 20227,305.607,306.167,163.077,168.877,168.87351,796,400
15 Sept 20227,278.207,377.507,278.207,305.607,305.60274,253,400
14 Sept 20227,317.907,317.907,219.327,278.087,278.08250,200,100
13 Sept 20227,254.467,345.467,254.427,318.027,318.02285,339,000
12 Sept 20227,242.707,276.427,218.467,254.467,254.46300,778,400
09 Sept 20227,232.067,270.307,206.377,242.667,242.66273,581,100
08 Sept 20227,186.767,277.887,186.567,232.027,232.02277,671,500
07 Sept 20227,233.157,243.527,166.637,186.767,186.76328,200,100
06 Sept 20227,231.927,287.707,230.797,233.157,233.15346,421,400
05 Sept 20227,177.147,245.407,147.987,231.887,231.88309,176,400
02 Sept 20227,153.107,207.627,146.817,177.187,177.18284,827,600
01 Sept 20227,178.597,197.067,135.027,153.107,153.10252,393,900
31 Aug 20227,159.517,178.597,073.227,178.597,178.59256,857,200
30 Aug 20227,132.087,223.137,131.627,159.477,159.47308,273,200
29 Aug 20227,135.097,135.097,015.357,132.047,132.04256,806,700
26 Aug 20227,174.297,194.087,135.257,135.257,135.25273,878,800
25 Aug 20227,194.717,210.167,146.317,174.217,174.21280,881,500
24 Aug 20227,163.317,204.427,154.647,194.717,194.71221,550,000
23 Aug 20227,107.867,183.267,106.837,163.277,163.27260,557,700
22 Aug 20227,172.437,174.287,064.507,107.987,107.98204,493,100
19 Aug 20227,186.607,230.117,172.437,172.437,172.43232,876,500
18 Aug 20227,133.457,186.567,125.397,186.567,186.56239,294,800
16 Aug 20227,093.287,147.977,080.757,133.457,133.45231,209,400
15 Aug 20227,129.287,156.927,081.307,093.287,093.28228,243,500
12 Aug 20227,160.387,164.677,113.587,129.287,129.28240,074,700
11 Aug 20227,086.287,181.107,086.287,160.387,160.38246,280,600
10 Aug 20227,102.887,104.037,021.677,086.247,086.24200,438,400
09 Aug 20227,086.857,144.207,086.857,102.887,102.88263,201,500
08 Aug 20227,084.657,100.817,050.827,086.857,086.85219,012,400
05 Aug 20227,057.357,090.777,045.987,084.657,084.65173,887,000
04 Aug 20227,046.637,075.567,025.057,057.357,057.35248,154,300
03 Aug 20226,988.167,046.636,971.747,046.637,046.63225,842,100
02 Aug 20226,968.786,991.396,902.636,988.166,988.16216,232,400
01 Aug 20226,951.127,005.296,949.636,968.786,968.78238,507,600
29 Jul 20226,956.907,032.356,951.126,951.126,951.12292,504,000
28 Jul 20226,898.306,984.536,898.306,956.826,956.82287,336,500
27 Jul 20226,871.506,911.906,861.456,898.226,898.22276,772,700
26 Jul 20226,858.456,899.936,857.806,871.546,871.54320,241,300
25 Jul 20226,887.046,908.196,858.416,858.416,858.41210,616,100
22 Jul 20226,864.136,901.726,850.496,886.966,886.96199,589,800
21 Jul 20226,874.786,893.386,809.726,864.136,864.13156,437,900
20 Jul 20226,736.176,880.766,736.066,874.746,874.74182,468,200
19 Jul 20226,659.296,740.086,626.256,736.096,736.09170,776,400
18 Jul 20226,652.066,702.076,611.936,659.256,659.25143,740,000
15 Jul 20226,690.096,716.966,645.906,651.906,651.90145,685,800
14 Jul 20226,640.996,700.056,607.706,690.096,690.09131,271,000
13 Jul 20226,718.296,727.926,636.056,640.996,640.99169,282,000
12 Jul 20226,722.196,745.436,708.186,718.296,718.29184,326,800
11 Jul 20226,740.026,757.096,690.626,722.156,722.15163,555,700
08 Jul 20226,652.676,740.226,652.676,740.226,740.22157,598,800
07 Jul 20226,646.416,682.676,632.396,652.596,652.59157,996,000
06 Jul 20226,703.276,709.926,602.906,646.416,646.41140,628,200
05 Jul 20226,639.216,767.836,639.216,703.276,703.27181,055,000
04 Jul 20226,794.376,796.526,559.646,639.176,639.17172,853,700
01 Jul 20226,911.586,940.986,777.326,794.336,794.33157,368,000
30 Jun 20226,942.356,990.866,897.686,911.586,911.58164,820,700
29 Jun 20226,996.467,016.066,942.356,942.356,942.35164,738,900
28 Jun 20227,016.147,016.926,960.076,996.466,996.46172,583,900
27 Jun 20227,043.027,070.526,973.667,016.067,016.06181,378,000
24 Jun 20226,998.357,067.756,997.927,042.947,042.94201,464,700
23 Jun 20226,984.317,010.276,920.736,998.276,998.27212,119,400
22 Jun 20227,044.117,063.266,968.306,984.316,984.31214,189,700
21 Jun 20226,976.347,049.916,967.627,044.077,044.07235,393,100
20 Jun 20226,937.016,976.386,859.606,976.386,976.38270,432,200
17 Jun 20226,987.756,999.546,882.646,936.976,936.97281,566,500
16 Jun 20227,063.087,138.507,025.937,050.337,050.33268,578,900
15 Jun 20227,031.207,086.386,966.037,007.057,007.05274,136,800
14 Jun 20226,949.657,049.886,932.717,049.887,049.88234,982,700
13 Jun 20226,992.236,996.716,924.956,995.446,995.44262,879,000
10 Jun 20227,143.247,160.127,051.227,086.657,086.65244,570,500
09 Jun 20227,186.897,258.007,174.827,182.837,182.83270,045,800
08 Jun 20227,133.507,220.087,102.867,193.317,193.31260,589,300
07 Jun 20227,101.317,192.547,062.977,141.047,141.04275,161,800
06 Jun 20227,163.177,194.547,056.177,096.587,096.58231,204,100
03 Jun 20227,176.687,234.007,170.697,182.967,182.96240,581,300
02 Jun 20227,130.607,209.087,117.987,148.727,148.72227,362,900
31 May 20227,064.237,148.977,033.767,148.977,148.97279,640,300
30 May 20227,052.177,069.256,974.627,037.567,037.56201,457,000
27 May 20226,948.237,032.826,938.297,026.267,026.26196,905,500
25 May 20226,914.656,944.486,858.706,883.506,883.50173,878,500
24 May 20226,859.226,941.676,822.146,914.146,914.14197,751,100
23 May 20226,930.946,972.186,802.716,840.776,840.77181,821,900
20 May 20226,839.026,965.116,804.916,918.146,918.14193,153,300
19 May 20226,719.766,851.726,620.686,823.336,823.33234,684,500
18 May 20226,676.396,804.916,648.946,793.416,793.41192,322,000
17 May 20226,603.896,703.056,574.146,644.476,644.47195,947,200
13 May 20226,586.586,633.016,509.886,597.996,597.99177,689,000
12 May 20226,802.336,802.336,576.316,599.846,599.84194,742,800
11 May 20226,833.196,902.226,796.306,816.206,816.20-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...