Jakarta Composite Index (^JKSE)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 11:29AM WIB. Market open.
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Oct 2022 | 7,040.80 | 7,047.62 | 6,995.06 | 7,018.48 | 7,018.48 | - |
| 30 Sept 2022 | 7,036.20 | 7,056.17 | 6,926.86 | 7,040.80 | 7,040.80 | 208,540,900 |
| 29 Sept 2022 | 7,077.11 | 7,135.50 | 7,023.21 | 7,036.20 | 7,036.20 | 214,141,900 |
| 28 Sept 2022 | 7,112.41 | 7,156.98 | 7,073.47 | 7,077.03 | 7,077.03 | 193,422,200 |
| 27 Sept 2022 | 7,127.50 | 7,133.41 | 7,075.65 | 7,112.45 | 7,112.45 | 227,195,500 |
| 26 Sept 2022 | 7,178.50 | 7,178.50 | 7,039.24 | 7,127.50 | 7,127.50 | 193,399,700 |
| 23 Sept 2022 | 7,219.03 | 7,219.03 | 7,172.53 | 7,178.58 | 7,178.58 | 205,509,000 |
| 22 Sept 2022 | 7,188.19 | 7,225.55 | 7,127.46 | 7,218.91 | 7,218.91 | 282,626,800 |
| 21 Sept 2022 | 7,196.87 | 7,204.90 | 7,134.79 | 7,188.31 | 7,188.31 | 246,224,300 |
| 20 Sept 2022 | 7,195.57 | 7,252.19 | 7,186.25 | 7,196.95 | 7,196.95 | 279,749,000 |
| 19 Sept 2022 | 7,168.95 | 7,231.42 | 7,151.62 | 7,195.49 | 7,195.49 | 252,816,300 |
| 16 Sept 2022 | 7,305.60 | 7,306.16 | 7,163.07 | 7,168.87 | 7,168.87 | 351,796,400 |
| 15 Sept 2022 | 7,278.20 | 7,377.50 | 7,278.20 | 7,305.60 | 7,305.60 | 274,253,400 |
| 14 Sept 2022 | 7,317.90 | 7,317.90 | 7,219.32 | 7,278.08 | 7,278.08 | 250,200,100 |
| 13 Sept 2022 | 7,254.46 | 7,345.46 | 7,254.42 | 7,318.02 | 7,318.02 | 285,339,000 |
| 12 Sept 2022 | 7,242.70 | 7,276.42 | 7,218.46 | 7,254.46 | 7,254.46 | 300,778,400 |
| 09 Sept 2022 | 7,232.06 | 7,270.30 | 7,206.37 | 7,242.66 | 7,242.66 | 273,581,100 |
| 08 Sept 2022 | 7,186.76 | 7,277.88 | 7,186.56 | 7,232.02 | 7,232.02 | 277,671,500 |
| 07 Sept 2022 | 7,233.15 | 7,243.52 | 7,166.63 | 7,186.76 | 7,186.76 | 328,200,100 |
| 06 Sept 2022 | 7,231.92 | 7,287.70 | 7,230.79 | 7,233.15 | 7,233.15 | 346,421,400 |
| 05 Sept 2022 | 7,177.14 | 7,245.40 | 7,147.98 | 7,231.88 | 7,231.88 | 309,176,400 |
| 02 Sept 2022 | 7,153.10 | 7,207.62 | 7,146.81 | 7,177.18 | 7,177.18 | 284,827,600 |
| 01 Sept 2022 | 7,178.59 | 7,197.06 | 7,135.02 | 7,153.10 | 7,153.10 | 252,393,900 |
| 31 Aug 2022 | 7,159.51 | 7,178.59 | 7,073.22 | 7,178.59 | 7,178.59 | 256,857,200 |
| 30 Aug 2022 | 7,132.08 | 7,223.13 | 7,131.62 | 7,159.47 | 7,159.47 | 308,273,200 |
| 29 Aug 2022 | 7,135.09 | 7,135.09 | 7,015.35 | 7,132.04 | 7,132.04 | 256,806,700 |
| 26 Aug 2022 | 7,174.29 | 7,194.08 | 7,135.25 | 7,135.25 | 7,135.25 | 273,878,800 |
| 25 Aug 2022 | 7,194.71 | 7,210.16 | 7,146.31 | 7,174.21 | 7,174.21 | 280,881,500 |
| 24 Aug 2022 | 7,163.31 | 7,204.42 | 7,154.64 | 7,194.71 | 7,194.71 | 221,550,000 |
| 23 Aug 2022 | 7,107.86 | 7,183.26 | 7,106.83 | 7,163.27 | 7,163.27 | 260,557,700 |
| 22 Aug 2022 | 7,172.43 | 7,174.28 | 7,064.50 | 7,107.98 | 7,107.98 | 204,493,100 |
| 19 Aug 2022 | 7,186.60 | 7,230.11 | 7,172.43 | 7,172.43 | 7,172.43 | 232,876,500 |
| 18 Aug 2022 | 7,133.45 | 7,186.56 | 7,125.39 | 7,186.56 | 7,186.56 | 239,294,800 |
| 16 Aug 2022 | 7,093.28 | 7,147.97 | 7,080.75 | 7,133.45 | 7,133.45 | 231,209,400 |
| 15 Aug 2022 | 7,129.28 | 7,156.92 | 7,081.30 | 7,093.28 | 7,093.28 | 228,243,500 |
| 12 Aug 2022 | 7,160.38 | 7,164.67 | 7,113.58 | 7,129.28 | 7,129.28 | 240,074,700 |
| 11 Aug 2022 | 7,086.28 | 7,181.10 | 7,086.28 | 7,160.38 | 7,160.38 | 246,280,600 |
| 10 Aug 2022 | 7,102.88 | 7,104.03 | 7,021.67 | 7,086.24 | 7,086.24 | 200,438,400 |
| 09 Aug 2022 | 7,086.85 | 7,144.20 | 7,086.85 | 7,102.88 | 7,102.88 | 263,201,500 |
| 08 Aug 2022 | 7,084.65 | 7,100.81 | 7,050.82 | 7,086.85 | 7,086.85 | 219,012,400 |
| 05 Aug 2022 | 7,057.35 | 7,090.77 | 7,045.98 | 7,084.65 | 7,084.65 | 173,887,000 |
| 04 Aug 2022 | 7,046.63 | 7,075.56 | 7,025.05 | 7,057.35 | 7,057.35 | 248,154,300 |
| 03 Aug 2022 | 6,988.16 | 7,046.63 | 6,971.74 | 7,046.63 | 7,046.63 | 225,842,100 |
| 02 Aug 2022 | 6,968.78 | 6,991.39 | 6,902.63 | 6,988.16 | 6,988.16 | 216,232,400 |
| 01 Aug 2022 | 6,951.12 | 7,005.29 | 6,949.63 | 6,968.78 | 6,968.78 | 238,507,600 |
| 29 Jul 2022 | 6,956.90 | 7,032.35 | 6,951.12 | 6,951.12 | 6,951.12 | 292,504,000 |
| 28 Jul 2022 | 6,898.30 | 6,984.53 | 6,898.30 | 6,956.82 | 6,956.82 | 287,336,500 |
| 27 Jul 2022 | 6,871.50 | 6,911.90 | 6,861.45 | 6,898.22 | 6,898.22 | 276,772,700 |
| 26 Jul 2022 | 6,858.45 | 6,899.93 | 6,857.80 | 6,871.54 | 6,871.54 | 320,241,300 |
| 25 Jul 2022 | 6,887.04 | 6,908.19 | 6,858.41 | 6,858.41 | 6,858.41 | 210,616,100 |
| 22 Jul 2022 | 6,864.13 | 6,901.72 | 6,850.49 | 6,886.96 | 6,886.96 | 199,589,800 |
| 21 Jul 2022 | 6,874.78 | 6,893.38 | 6,809.72 | 6,864.13 | 6,864.13 | 156,437,900 |
| 20 Jul 2022 | 6,736.17 | 6,880.76 | 6,736.06 | 6,874.74 | 6,874.74 | 182,468,200 |
| 19 Jul 2022 | 6,659.29 | 6,740.08 | 6,626.25 | 6,736.09 | 6,736.09 | 170,776,400 |
| 18 Jul 2022 | 6,652.06 | 6,702.07 | 6,611.93 | 6,659.25 | 6,659.25 | 143,740,000 |
| 15 Jul 2022 | 6,690.09 | 6,716.96 | 6,645.90 | 6,651.90 | 6,651.90 | 145,685,800 |
| 14 Jul 2022 | 6,640.99 | 6,700.05 | 6,607.70 | 6,690.09 | 6,690.09 | 131,271,000 |
| 13 Jul 2022 | 6,718.29 | 6,727.92 | 6,636.05 | 6,640.99 | 6,640.99 | 169,282,000 |
| 12 Jul 2022 | 6,722.19 | 6,745.43 | 6,708.18 | 6,718.29 | 6,718.29 | 184,326,800 |
| 11 Jul 2022 | 6,740.02 | 6,757.09 | 6,690.62 | 6,722.15 | 6,722.15 | 163,555,700 |
| 08 Jul 2022 | 6,652.67 | 6,740.22 | 6,652.67 | 6,740.22 | 6,740.22 | 157,598,800 |
| 07 Jul 2022 | 6,646.41 | 6,682.67 | 6,632.39 | 6,652.59 | 6,652.59 | 157,996,000 |
| 06 Jul 2022 | 6,703.27 | 6,709.92 | 6,602.90 | 6,646.41 | 6,646.41 | 140,628,200 |
| 05 Jul 2022 | 6,639.21 | 6,767.83 | 6,639.21 | 6,703.27 | 6,703.27 | 181,055,000 |
| 04 Jul 2022 | 6,794.37 | 6,796.52 | 6,559.64 | 6,639.17 | 6,639.17 | 172,853,700 |
| 01 Jul 2022 | 6,911.58 | 6,940.98 | 6,777.32 | 6,794.33 | 6,794.33 | 157,368,000 |
| 30 Jun 2022 | 6,942.35 | 6,990.86 | 6,897.68 | 6,911.58 | 6,911.58 | 164,820,700 |
| 29 Jun 2022 | 6,996.46 | 7,016.06 | 6,942.35 | 6,942.35 | 6,942.35 | 164,738,900 |
| 28 Jun 2022 | 7,016.14 | 7,016.92 | 6,960.07 | 6,996.46 | 6,996.46 | 172,583,900 |
| 27 Jun 2022 | 7,043.02 | 7,070.52 | 6,973.66 | 7,016.06 | 7,016.06 | 181,378,000 |
| 24 Jun 2022 | 6,998.35 | 7,067.75 | 6,997.92 | 7,042.94 | 7,042.94 | 201,464,700 |
| 23 Jun 2022 | 6,984.31 | 7,010.27 | 6,920.73 | 6,998.27 | 6,998.27 | 212,119,400 |
| 22 Jun 2022 | 7,044.11 | 7,063.26 | 6,968.30 | 6,984.31 | 6,984.31 | 214,189,700 |
| 21 Jun 2022 | 6,976.34 | 7,049.91 | 6,967.62 | 7,044.07 | 7,044.07 | 235,393,100 |
| 20 Jun 2022 | 6,937.01 | 6,976.38 | 6,859.60 | 6,976.38 | 6,976.38 | 270,432,200 |
| 17 Jun 2022 | 6,987.75 | 6,999.54 | 6,882.64 | 6,936.97 | 6,936.97 | 281,566,500 |
| 16 Jun 2022 | 7,063.08 | 7,138.50 | 7,025.93 | 7,050.33 | 7,050.33 | 268,578,900 |
| 15 Jun 2022 | 7,031.20 | 7,086.38 | 6,966.03 | 7,007.05 | 7,007.05 | 274,136,800 |
| 14 Jun 2022 | 6,949.65 | 7,049.88 | 6,932.71 | 7,049.88 | 7,049.88 | 234,982,700 |
| 13 Jun 2022 | 6,992.23 | 6,996.71 | 6,924.95 | 6,995.44 | 6,995.44 | 262,879,000 |
| 10 Jun 2022 | 7,143.24 | 7,160.12 | 7,051.22 | 7,086.65 | 7,086.65 | 244,570,500 |
| 09 Jun 2022 | 7,186.89 | 7,258.00 | 7,174.82 | 7,182.83 | 7,182.83 | 270,045,800 |
| 08 Jun 2022 | 7,133.50 | 7,220.08 | 7,102.86 | 7,193.31 | 7,193.31 | 260,589,300 |
| 07 Jun 2022 | 7,101.31 | 7,192.54 | 7,062.97 | 7,141.04 | 7,141.04 | 275,161,800 |
| 06 Jun 2022 | 7,163.17 | 7,194.54 | 7,056.17 | 7,096.58 | 7,096.58 | 231,204,100 |
| 03 Jun 2022 | 7,176.68 | 7,234.00 | 7,170.69 | 7,182.96 | 7,182.96 | 240,581,300 |
| 02 Jun 2022 | 7,130.60 | 7,209.08 | 7,117.98 | 7,148.72 | 7,148.72 | 227,362,900 |
| 31 May 2022 | 7,064.23 | 7,148.97 | 7,033.76 | 7,148.97 | 7,148.97 | 279,640,300 |
| 30 May 2022 | 7,052.17 | 7,069.25 | 6,974.62 | 7,037.56 | 7,037.56 | 201,457,000 |
| 27 May 2022 | 6,948.23 | 7,032.82 | 6,938.29 | 7,026.26 | 7,026.26 | 196,905,500 |
| 25 May 2022 | 6,914.65 | 6,944.48 | 6,858.70 | 6,883.50 | 6,883.50 | 173,878,500 |
| 24 May 2022 | 6,859.22 | 6,941.67 | 6,822.14 | 6,914.14 | 6,914.14 | 197,751,100 |
| 23 May 2022 | 6,930.94 | 6,972.18 | 6,802.71 | 6,840.77 | 6,840.77 | 181,821,900 |
| 20 May 2022 | 6,839.02 | 6,965.11 | 6,804.91 | 6,918.14 | 6,918.14 | 193,153,300 |
| 19 May 2022 | 6,719.76 | 6,851.72 | 6,620.68 | 6,823.33 | 6,823.33 | 234,684,500 |
| 18 May 2022 | 6,676.39 | 6,804.91 | 6,648.94 | 6,793.41 | 6,793.41 | 192,322,000 |
| 17 May 2022 | 6,603.89 | 6,703.05 | 6,574.14 | 6,644.47 | 6,644.47 | 195,947,200 |
| 13 May 2022 | 6,586.58 | 6,633.01 | 6,509.88 | 6,597.99 | 6,597.99 | 177,689,000 |
| 12 May 2022 | 6,802.33 | 6,802.33 | 6,576.31 | 6,599.84 | 6,599.84 | 194,742,800 |
| 11 May 2022 | 6,833.19 | 6,902.22 | 6,796.30 | 6,816.20 | 6,816.20 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
