New Zealand markets closed

Jakarta Composite Index (^JKSE)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
6,241.80-47.85 (-0.76%)
At close: 3:15PM WIB
Show:
Historical prices
Frequency:
Daily
Currency in IDR
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20216,246.326,302.396,184.526,241.806,241.80219,493,200
25 Feb 20216,280.736,309.766,274.506,289.656,289.65237,490,100
24 Feb 20216,283.796,294.146,223.656,251.056,251.05152,221,800
23 Feb 20216,267.456,279.146,241.956,272.816,272.81126,272,800
22 Feb 20216,267.026,312.876,255.316,255.316,255.31145,005,700
19 Feb 20216,196.906,231.936,173.596,231.936,231.93133,625,600
18 Feb 20216,230.366,281.366,200.316,200.316,200.31167,455,200
17 Feb 20216,292.976,314.566,209.316,227.736,227.73169,907,100
16 Feb 20216,291.016,308.816,274.356,292.406,292.40144,173,700
15 Feb 2021------
11 Feb 20216,221.636,232.856,194.016,222.526,222.52104,014,000
10 Feb 20216,198.036,216.946,168.016,201.836,201.83122,608,700
09 Feb 20216,232.106,286.296,157.136,181.676,181.67175,273,400
08 Feb 20216,193.556,224.416,180.736,208.876,208.87161,586,900
05 Feb 20216,136.396,151.736,090.986,151.736,151.73134,669,100
04 Feb 20216,111.766,179.376,069.556,107.226,107.22148,241,900
03 Feb 20216,096.586,137.686,047.416,077.756,077.75153,874,400
02 Feb 20216,119.016,157.256,018.096,043.846,043.84227,307,800
01 Feb 20215,856.786,070.735,735.476,067.546,067.54208,886,800
29 Jan 20216,010.346,068.135,825.295,862.355,862.35147,664,800
28 Jan 20216,065.796,123.465,957.555,979.395,979.39157,336,200
27 Jan 20216,153.086,154.605,998.906,109.176,109.17181,402,600
26 Jan 20216,252.716,269.676,123.016,140.176,140.17172,159,800
25 Jan 20216,322.526,322.736,148.316,258.576,258.57154,806,200
22 Jan 20216,419.576,428.506,283.316,307.136,307.13157,918,500
21 Jan 20216,476.096,504.996,399.676,413.896,413.89171,080,400
20 Jan 20216,334.516,440.806,299.396,429.766,429.76190,944,100
19 Jan 20216,421.866,434.846,288.986,321.866,321.86223,716,900
18 Jan 20216,365.036,428.316,316.886,389.836,389.83337,569,400
15 Jan 20216,447.986,472.316,341.256,373.416,373.41262,275,900
14 Jan 20216,445.906,465.536,407.576,428.316,428.31344,812,000
13 Jan 20216,439.936,464.356,393.906,435.216,435.21343,008,100
12 Jan 20216,393.906,435.966,353.316,395.676,395.67279,603,400
11 Jan 20216,278.416,382.946,278.376,382.946,382.94297,901,100
08 Jan 20216,190.956,275.746,190.106,257.836,257.83221,751,300
07 Jan 20216,091.726,158.046,090.366,153.636,153.63227,517,900
06 Jan 20216,139.146,166.635,987.796,065.686,065.68199,163,800
05 Jan 20216,105.796,145.616,073.426,137.346,137.34174,687,000
04 Jan 20215,997.836,104.905,929.056,104.906,104.90183,917,000
30 Dec 20206,052.126,055.975,962.015,979.075,979.07170,039,300
29 Dec 20206,112.726,143.876,026.716,036.176,036.17175,135,000
28 Dec 20206,067.006,095.015,979.906,093.556,093.55180,855,700
23 Dec 20206,061.856,104.355,853.266,008.716,008.71203,528,500
22 Dec 20206,146.656,174.466,010.216,023.296,023.29250,085,200
21 Dec 20206,131.626,195.156,119.926,165.626,165.62238,612,700
18 Dec 20206,106.256,142.866,091.406,104.326,104.32257,981,400
17 Dec 20206,133.106,160.986,075.836,113.386,113.38321,737,000
16 Dec 20206,046.876,123.956,046.876,118.406,118.40291,042,900
15 Dec 20206,013.516,023.215,965.816,010.136,010.13194,411,200
14 Dec 20205,959.276,013.955,959.276,012.526,012.52226,876,100
11 Dec 20205,946.365,976.575,924.375,938.335,938.33217,654,500
10 Dec 20205,977.006,004.425,911.915,933.705,933.70264,587,600
08 Dec 20205,947.665,961.785,911.105,944.415,944.41294,205,100
07 Dec 20205,854.305,941.355,854.305,930.765,930.76226,790,300
04 Dec 20205,820.825,823.325,775.575,810.485,810.48173,857,900
03 Dec 20205,833.325,853.165,797.015,822.945,822.94238,397,400
02 Dec 20205,755.185,813.995,734.265,813.995,813.99219,110,200
01 Dec 20205,637.895,736.325,594.285,724.745,724.74209,477,700
30 Nov 20205,779.675,798.295,563.865,612.425,612.42319,900,500
27 Nov 20205,773.565,795.845,745.885,783.335,783.33251,434,900
26 Nov 20205,669.665,759.925,669.665,759.925,759.92248,292,500
25 Nov 20205,735.145,770.665,666.765,679.255,679.25325,423,300
24 Nov 20205,677.305,710.385,667.375,701.035,701.03240,469,400
23 Nov 20205,583.335,652.765,583.335,652.765,652.76189,943,100
20 Nov 20205,602.785,628.445,563.655,571.665,571.66215,797,300
19 Nov 20205,541.425,598.525,541.315,594.065,594.06166,665,200
18 Nov 20205,530.885,574.735,530.885,557.525,557.52140,753,000
17 Nov 20205,516.585,562.545,515.525,529.945,529.94146,811,400
16 Nov 20205,500.035,519.685,462.465,494.875,494.87119,907,500
13 Nov 20205,449.105,466.565,427.635,461.065,461.06113,428,800
12 Nov 20205,494.485,500.425,449.805,458.605,458.60119,777,900
11 Nov 20205,475.565,520.915,471.595,509.515,509.51165,238,700
10 Nov 20205,424.735,469.185,412.595,462.745,462.74149,596,500
09 Nov 20205,371.975,395.715,319.425,356.005,356.00121,516,500
06 Nov 20205,276.165,335.535,246.705,335.535,335.53104,732,100
05 Nov 20205,161.395,260.335,161.395,260.335,260.33108,832,000
04 Nov 20205,170.825,188.015,105.205,105.205,105.20103,974,300
03 Nov 20205,133.985,162.355,131.955,159.455,159.45101,351,100
02 Nov 20205,108.035,130.695,073.505,115.135,115.1397,646,200
27 Oct 20205,133.545,155.575,110.625,128.235,128.23107,122,400
26 Oct 20205,113.155,158.275,113.025,144.055,144.05103,314,100
23 Oct 20205,112.795,121.025,095.515,112.195,112.1995,498,300
22 Oct 20205,084.795,093.835,063.705,091.825,091.82122,922,500
21 Oct 20205,116.795,131.515,083.665,096.455,096.45104,786,700
20 Oct 20205,120.915,135.085,080.965,099.845,099.8488,592,600
19 Oct 20205,116.765,128.655,090.785,126.335,126.33111,112,200
16 Oct 20205,111.435,115.565,067.595,103.415,103.4192,480,400
15 Oct 20205,172.595,182.535,105.155,105.155,105.15110,523,700
14 Oct 20205,134.665,177.925,125.045,176.105,176.10119,876,700
13 Oct 20205,093.425,132.965,064.175,132.575,132.57110,621,000
12 Oct 20205,078.135,103.505,078.135,093.105,093.1091,642,100
09 Oct 20205,036.485,057.845,029.155,053.665,053.6669,016,600
08 Oct 20205,018.745,039.145,001.525,039.145,039.1480,288,700
07 Oct 20204,976.575,014.614,962.095,004.335,004.3392,870,700
06 Oct 20205,004.405,023.894,992.484,999.224,999.22108,547,800
05 Oct 20204,947.044,962.794,915.694,958.774,958.7770,868,100
02 Oct 20204,969.254,972.824,881.914,926.734,926.7388,815,300
01 Oct 20204,899.644,970.094,899.004,970.094,970.0996,362,100
30 Sep 20204,896.434,903.864,841.364,870.044,870.0485,378,000
29 Sep 20204,929.334,950.974,859.794,879.104,879.1086,481,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...