|
 Jakarta Stock Exchange - Composite Index - [Ticker: ^JKSE] |     | | Última Transacción | 6.038,146 | Hora de Cotización | 2017-11-01 - 20:13:00 | | Variación | +32,362 (+0,539%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 6.038,990 | Mínimo | 6.008,369 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 6.005,784 | PER | 0,00% | | Apertura | 6.017,042 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ^JKSE desde 2000-01-01 hasta 2023-11-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-04 | 700,22 | 0 | 704,03 | 677,47 | 677,47 | 00:00:00 | | 2000-01-05 | 678,09 | 0 | 694,86 | 674,34 | 694,86 | 00:00:00 | | 2000-01-06 | 688,52 | 0 | 691,89 | 681,30 | 681,30 | 00:00:00 | | 2000-01-11 | 696,00 | 0 | 704,54 | 691,92 | 691,92 | 00:00:00 | | 2000-01-12 | 690,16 | 0 | 698,15 | 686,71 | 696,29 | 00:00:00 | | 2000-01-13 | 691,61 | 0 | 699,67 | 688,40 | 690,79 | 00:00:00 | | 2000-01-14 | 690,89 | 0 | 694,09 | 683,70 | 691,81 | 00:00:00 | | 2000-01-17 | 703,48 | 0 | 707,47 | 691,60 | 691,60 | 00:00:00 | | 2000-01-18 | 685,72 | 0 | 704,35 | 681,49 | 703,80 | 00:00:00 | | 2000-01-19 | 655,99 | 0 | 685,92 | 652,04 | 685,92 | 00:00:00 | | 2000-01-20 | 670,15 | 0 | 673,91 | 656,41 | 656,41 | 00:00:00 | | 2000-01-21 | 664,69 | 0 | 670,91 | 662,93 | 670,28 | 00:00:00 | | 2000-01-24 | 656,72 | 0 | 668,98 | 653,55 | 664,69 | 00:00:00 | | 2000-01-25 | 649,86 | 0 | 656,17 | 645,47 | 656,17 | 00:00:00 | | 2000-01-26 | 643,39 | 0 | 656,72 | 640,24 | 649,67 | 00:00:00 | | 2000-01-27 | 644,65 | 0 | 650,07 | 633,81 | 643,63 | 00:00:00 | | 2000-01-28 | 634,67 | 0 | 646,28 | 633,27 | 645,30 | 00:00:00 | | 2000-01-31 | 636,37 | 0 | 636,37 | 626,30 | 634,50 | 00:00:00 | | 2000-02-01 | 616,86 | 0 | 638,38 | 613,53 | 636,76 | 00:00:00 | | 2000-02-02 | 603,58 | 0 | 621,72 | 601,46 | 617,10 | 00:00:00 | | 2000-02-03 | 614,31 | 0 | 615,01 | 600,16 | 603,05 | 00:00:00 | | 2000-02-04 | 635,00 | 0 | 635,00 | 614,31 | 614,31 | 00:00:00 | | 2000-02-07 | 636,43 | 0 | 641,17 | 631,97 | 635,34 | 00:00:00 | | 2000-02-08 | 629,90 | 0 | 639,75 | 627,20 | 637,96 | 00:00:00 | | 2000-02-09 | 632,45 | 0 | 632,45 | 626,09 | 631,43 | 00:00:00 | | 2000-02-10 | 639,25 | 0 | 642,14 | 630,03 | 631,41 | 00:00:00 | | 2000-02-11 | 635,08 | 0 | 640,93 | 630,65 | 639,05 | 00:00:00 | | 2000-02-14 | 633,72 | 0 | 638,09 | 632,10 | 634,62 | 00:00:00 | | 2000-02-15 | 636,90 | 0 | 641,61 | 634,67 | 634,67 | 00:00:00 | | 2000-02-16 | 621,90 | 0 | 637,28 | 618,90 | 637,28 | 00:00:00 | | 2000-02-17 | 600,17 | 0 | 623,70 | 595,12 | 621,32 | 00:00:00 | | 2000-02-18 | 599,57 | 0 | 604,58 | 577,96 | 600,06 | 00:00:00 | | 2000-02-21 | 592,99 | 0 | 599,57 | 589,77 | 599,57 | 00:00:00 | | 2000-02-22 | 583,42 | 0 | 596,11 | 580,52 | 593,05 | 00:00:00 | | 2000-02-23 | 584,43 | 0 | 591,79 | 580,84 | 583,55 | 00:00:00 | | 2000-02-24 | 573,49 | 0 | 587,28 | 570,98 | 584,69 | 00:00:00 | | 2000-02-25 | 568,55 | 0 | 575,66 | 565,35 | 573,78 | 00:00:00 | | 2000-02-28 | 576,54 | 0 | 579,49 | 567,15 | 568,17 | 00:00:00 | | 2000-03-01 | 565,48 | 0 | 581,93 | 561,71 | 577,79 | 00:00:00 | | 2000-03-02 | 546,53 | 0 | 565,48 | 543,28 | 565,48 | 00:00:00 | | 2000-03-03 | 548,55 | 0 | 548,55 | 528,20 | 547,33 | 00:00:00 | | 2000-03-06 | 566,71 | 0 | 571,57 | 549,45 | 549,45 | 00:00:00 | | 2000-03-07 | 562,76 | 0 | 565,95 | 555,45 | 565,95 | 00:00:00 | | 2000-03-08 | 570,05 | 0 | 571,11 | 552,01 | 562,18 | 00:00:00 | | 2000-03-09 | 585,18 | 0 | 589,82 | 570,53 | 570,53 | 00:00:00 | | 2000-03-10 | 596,18 | 0 | 598,04 | 587,09 | 587,09 | 00:00:00 | | 2000-03-13 | 587,58 | 0 | 599,82 | 583,58 | 596,18 | 00:00:00 | | 2000-03-14 | 585,92 | 0 | 590,18 | 580,85 | 587,84 | 00:00:00 | | 2000-03-15 | 586,87 | 0 | 587,66 | 579,63 | 585,62 | 00:00:00 | | 2000-03-17 | 590,85 | 0 | 598,41 | 587,58 | 588,32 | 00:00:00 | | 2000-03-20 | 584,88 | 0 | 590,71 | 581,33 | 590,71 | 00:00:00 | | 2000-03-21 | 578,97 | 0 | 585,01 | 575,40 | 584,79 | 00:00:00 | | 2000-03-22 | 586,86 | 0 | 586,86 | 579,58 | 579,58 | 00:00:00 | | 2000-03-23 | 586,01 | 0 | 593,20 | 582,68 | 586,87 | 00:00:00 | | 2000-03-24 | 581,47 | 0 | 589,03 | 578,06 | 586,61 | 00:00:00 | | 2000-03-27 | 585,24 | 0 | 585,24 | 579,68 | 581,84 | 00:00:00 | | 2000-03-28 | 588,73 | 0 | 588,73 | 582,22 | 585,27 | 00:00:00 | | 2000-03-29 | 591,68 | 0 | 591,68 | 586,54 | 588,43 | 00:00:00 | | 2000-03-30 | 583,28 | 0 | 593,40 | 581,83 | 591,68 | 00:00:00 | | 2000-04-03 | 570,90 | 0 | 583,57 | 566,53 | 583,55 | 00:00:00 | | 2000-04-05 | 564,18 | 0 | 570,87 | 556,60 | 570,87 | 00:00:00 | | 2000-04-07 | 570,82 | 0 | 570,82 | 564,63 | 564,63 | 00:00:00 | | 2000-04-10 | 569,62 | 0 | 571,42 | 566,64 | 571,08 | 00:00:00 | | 2000-04-11 | 569,74 | 0 | 569,74 | 561,83 | 569,67 | 00:00:00 | | 2000-04-12 | 564,74 | 0 | 570,02 | 561,10 | 569,90 | 00:00:00 | | 2000-04-13 | 565,11 | 0 | 565,84 | 562,27 | 564,74 | 00:00:00 | | 2000-04-14 | 556,79 | 0 | 565,29 | 553,54 | 565,09 | 00:00:00 | | 2000-04-17 | 529,26 | 0 | 554,08 | 524,35 | 554,08 | 00:00:00 | | 2000-04-18 | 528,26 | 0 | 536,62 | 525,77 | 530,06 | 00:00:00 | | 2000-04-19 | 526,30 | 0 | 530,96 | 524,81 | 528,21 | 00:00:00 | | 2000-04-20 | 526,40 | 0 | 526,40 | 519,21 | 526,30 | 00:00:00 | | 2000-04-24 | 530,85 | 0 | 530,85 | 524,44 | 526,08 | 00:00:00 | | 2000-04-25 | 519,04 | 0 | 529,73 | 515,62 | 529,73 | 00:00:00 | | 2000-04-26 | 524,08 | 0 | 524,26 | 510,07 | 518,87 | 00:00:00 | | 2000-04-27 | 521,62 | 0 | 523,66 | 519,18 | 523,66 | 00:00:00 | | 2000-04-28 | 526,74 | 0 | 526,74 | 517,97 | 521,64 | 00:00:00 | | 2000-05-01 | 524,61 | 0 | 526,87 | 521,51 | 526,83 | 00:00:00 | | 2000-05-02 | 531,25 | 0 | 531,25 | 523,89 | 524,55 | 00:00:00 | | 2000-05-03 | 535,31 | 0 | 539,81 | 529,11 | 531,27 | 00:00:00 | | 2000-05-04 | 538,97 | 0 | 539,77 | 533,13 | 535,31 | 00:00:00 | | 2000-05-05 | 545,61 | 0 | 545,61 | 539,05 | 539,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
