|
 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 2024-04-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-30 | 392,29 | 112.672.600 | 394,02 | 390,08 | 391,66 | 00:00:00 | | 2003-01-31 | 388,44 | 90.447.500 | 392,29 | 386,81 | 392,29 | 00:00:00 | | 2003-02-03 | 390,21 | 87.064.000 | 390,82 | 387,95 | 388,23 | 00:00:00 | | 2003-02-04 | 394,15 | 120.033.200 | 394,15 | 390,21 | 390,21 | 00:00:00 | | 2003-02-05 | 392,31 | 115.526.600 | 393,17 | 390,53 | 393,17 | 00:00:00 | | 2003-02-06 | 394,45 | 118.061.600 | 394,45 | 391,89 | 392,50 | 00:00:00 | | 2003-02-07 | 394,63 | 121.447.000 | 394,63 | 391,98 | 394,55 | 00:00:00 | | 2003-02-10 | 397,22 | 123.604.800 | 397,22 | 393,59 | 394,62 | 00:00:00 | | 2003-02-11 | 395,56 | 113.661.300 | 397,22 | 392,90 | 397,22 | 00:00:00 | | 2003-02-13 | 395,47 | 113.356.600 | 396,10 | 393,67 | 395,03 | 00:00:00 | | 2003-02-14 | 399,52 | 118.370.300 | 399,52 | 393,89 | 395,37 | 00:00:00 | | 2003-02-17 | 404,40 | 127.673.500 | 404,93 | 400,88 | 400,88 | 00:00:00 | | 2003-02-18 | 402,95 | 113.813.800 | 404,42 | 400,63 | 404,40 | 00:00:00 | | 2003-02-19 | 401,95 | 115.565.000 | 404,35 | 400,30 | 403,59 | 00:00:00 | | 2003-02-20 | 399,96 | 122.631.100 | 401,43 | 398,68 | 401,43 | 00:00:00 | | 2003-02-21 | 402,24 | 119.894.500 | 402,24 | 399,34 | 399,86 | 00:00:00 | | 2003-02-24 | 403,03 | 114.941.900 | 403,03 | 399,41 | 402,18 | 00:00:00 | | 2003-02-25 | 399,11 | 117.181.100 | 400,76 | 396,38 | 400,76 | 00:00:00 | | 2003-02-26 | 397,54 | 124.280.600 | 399,41 | 395,93 | 399,11 | 00:00:00 | | 2003-02-27 | 398,95 | 118.490.400 | 398,95 | 395,92 | 397,07 | 00:00:00 | | 2003-02-28 | 399,22 | 122.871.000 | 399,42 | 396,44 | 399,11 | 00:00:00 | | 2003-03-04 | 395,37 | 122.917.200 | 398,74 | 394,77 | 398,74 | 00:00:00 | | 2003-03-05 | 391,18 | 124.788.700 | 395,42 | 388,69 | 395,37 | 00:00:00 | | 2003-03-06 | 393,98 | 128.621.600 | 393,98 | 389,97 | 391,42 | 00:00:00 | | 2003-03-07 | 389,79 | 121.802.300 | 393,21 | 387,74 | 393,21 | 00:00:00 | | 2003-03-10 | 382,67 | 119.527.900 | 389,78 | 381,32 | 389,77 | 00:00:00 | | 2003-03-11 | 379,35 | 128.388.600 | 382,09 | 377,41 | 382,09 | 00:00:00 | | 2003-03-12 | 387,25 | 121.907.700 | 387,25 | 379,81 | 379,81 | 00:00:00 | | 2003-03-13 | 383,86 | 156.913.300 | 387,25 | 379,85 | 387,25 | 00:00:00 | | 2003-03-14 | 387,88 | 128.550.300 | 389,15 | 384,64 | 385,91 | 00:00:00 | | 2003-03-17 | 382,15 | 112.782.800 | 386,38 | 380,08 | 386,38 | 00:00:00 | | 2003-03-18 | 384,64 | 121.406.600 | 385,95 | 383,47 | 384,98 | 00:00:00 | | 2003-03-19 | 385,48 | 117.017.500 | 385,83 | 383,75 | 384,89 | 00:00:00 | | 2003-03-20 | 394,64 | 123.833.500 | 394,64 | 385,48 | 385,48 | 00:00:00 | | 2003-03-21 | 394,04 | 127.651.500 | 394,92 | 392,46 | 394,26 | 00:00:00 | | 2003-03-24 | 395,09 | 121.652.200 | 397,42 | 393,63 | 395,52 | 00:00:00 | | 2003-03-25 | 394,94 | 115.418.600 | 394,94 | 391,01 | 393,49 | 00:00:00 | | 2003-03-26 | 401,04 | 138.723.800 | 401,04 | 396,11 | 396,11 | 00:00:00 | | 2003-03-27 | 401,34 | 130.079.300 | 403,22 | 399,93 | 400,80 | 00:00:00 | | 2003-03-28 | 404,43 | 122.487.100 | 404,43 | 400,79 | 401,23 | 00:00:00 | | 2003-03-31 | 398,00 | 121.575.500 | 404,47 | 395,77 | 404,47 | 00:00:00 | | 2003-04-01 | 398,05 | 112.980.100 | 398,05 | 393,84 | 397,04 | 00:00:00 | | 2003-04-02 | 398,05 | 112.980.200 | 398,05 | 393,84 | 397,04 | 00:00:00 | | 2003-04-03 | 400,76 | 118.468.700 | 400,76 | 398,12 | 398,12 | 00:00:00 | | 2003-04-04 | 405,68 | 127.338.500 | 405,68 | 399,15 | 400,67 | 00:00:00 | | 2003-04-07 | 423,81 | 185.061.400 | 423,81 | 406,30 | 406,30 | 00:00:00 | | 2003-04-08 | 422,11 | 153.768.700 | 428,83 | 419,13 | 422,89 | 00:00:00 | | 2003-04-09 | 430,28 | 165.877.900 | 432,34 | 422,07 | 422,18 | 00:00:00 | | 2003-04-10 | 430,45 | 147.086.000 | 431,50 | 427,98 | 430,74 | 00:00:00 | | 2003-04-11 | 438,55 | 178.595.200 | 438,88 | 430,47 | 430,47 | 00:00:00 | | 2003-04-14 | 433,95 | 1.448.647.700 | 438,37 | 432,30 | 438,37 | 00:00:00 | | 2003-04-15 | 437,72 | 154.904.500 | 437,72 | 429,64 | 434,97 | 00:00:00 | | 2003-04-16 | 442,72 | 183.723.000 | 443,44 | 438,05 | 438,05 | 00:00:00 | | 2003-04-17 | 443,86 | 182.839.600 | 443,86 | 440,41 | 441,23 | 00:00:00 | | 2003-04-21 | 447,94 | 191.579.800 | 447,94 | 442,63 | 443,73 | 00:00:00 | | 2003-04-22 | 442,74 | 178.278.900 | 448,27 | 441,18 | 447,46 | 00:00:00 | | 2003-04-23 | 447,69 | 175.999.100 | 447,69 | 440,54 | 442,74 | 00:00:00 | | 2003-04-24 | 445,15 | 150.580.800 | 447,69 | 443,38 | 447,69 | 00:00:00 | | 2003-04-25 | 435,04 | 175.123.700 | 444,08 | 433,03 | 444,08 | 00:00:00 | | 2003-04-28 | 430,92 | 140.441.200 | 432,99 | 425,69 | 430,55 | 00:00:00 | | 2003-04-29 | 444,18 | 185.090.300 | 444,18 | 433,05 | 433,05 | 00:00:00 | | 2003-04-30 | 450,86 | 196.214.600 | 452,63 | 442,67 | 444,61 | 00:00:00 | | 2003-05-01 | 452,20 | 159.542.200 | 453,55 | 449,71 | 452,15 | 00:00:00 | | 2003-05-02 | 447,82 | 146.016.200 | 452,11 | 446,90 | 451,98 | 00:00:00 | | 2003-05-05 | 458,96 | 161.517.100 | 458,96 | 447,82 | 447,82 | 00:00:00 | | 2003-05-06 | 463,61 | 184.356.200 | 465,46 | 459,18 | 459,18 | 00:00:00 | | 2003-05-07 | 473,13 | 120.249.500 | 473,13 | 463,44 | 463,44 | 00:00:00 | | 2003-05-08 | 471,12 | 160.753.300 | 474,67 | 468,96 | 472,67 | 00:00:00 | | 2003-05-09 | 469,63 | 152.178.400 | 470,63 | 466,46 | 470,63 | 00:00:00 | | 2003-05-12 | 473,93 | 137.338.400 | 473,93 | 469,63 | 469,63 | 00:00:00 | | 2003-05-13 | 473,51 | 143.506.600 | 478,42 | 472,25 | 474,72 | 00:00:00 | | 2003-05-14 | 467,94 | 125.520.700 | 472,29 | 464,30 | 472,29 | 00:00:00 | | 2003-05-19 | 459,21 | 128.550.900 | 466,30 | 457,56 | 466,30 | 00:00:00 | | 2003-05-20 | 466,14 | 139.489.000 | 467,05 | 455,96 | 456,86 | 00:00:00 | | 2003-05-21 | 466,29 | 137.566.900 | 468,80 | 463,90 | 466,36 | 00:00:00 | | 2003-05-22 | 465,13 | 138.305.400 | 467,12 | 465,06 | 466,48 | 00:00:00 | | 2003-05-23 | 472,11 | 154.628.900 | 472,11 | 465,40 | 465,40 | 00:00:00 | | 2003-05-26 | 478,41 | 181.907.000 | 478,64 | 472,52 | 472,52 | 00:00:00 | | 2003-05-27 | 480,27 | 170.577.700 | 480,27 | 477,33 | 478,24 | 00:00:00 | | 2003-05-28 | 492,82 | 204.973.800 | 492,82 | 481,21 | 481,21 | 00:00:00 | | 2003-05-29 | 494,78 | 188.204.000 | 500,61 | 491,94 | 493,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
