|
 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 | | 2005-05-20 | 1.048,11 | 60.566.200 | 1.048,11 | 1.043,03 | 1.045,89 | 00:00:00 | | 2005-05-23 | 1.045,15 | 73.563.000 | 1.045,47 | 1.039,75 | 1.045,47 | 00:00:00 | | 2005-05-25 | 1.049,06 | 88.218.600 | 1.049,06 | 1.042,97 | 1.044,51 | 00:00:00 | | 2005-05-26 | 1.054,36 | 64.386.400 | 1.054,36 | 1.041,11 | 1.043,65 | 00:00:00 | | 2005-05-27 | 1.061,49 | 103.755.600 | 1.061,49 | 1.054,26 | 1.058,38 | 00:00:00 | | 2005-05-30 | 1.062,96 | 78.143.400 | 1.062,96 | 1.054,11 | 1.056,19 | 00:00:00 | | 2005-05-31 | 1.088,17 | 76.915.800 | 1.088,21 | 1.060,43 | 1.060,43 | 00:00:00 | | 2005-06-01 | 1.082,94 | 76.252.600 | 1.087,82 | 1.079,14 | 1.087,56 | 00:00:00 | | 2005-06-02 | 1.091,46 | 96.382.200 | 1.093,53 | 1.083,31 | 1.083,31 | 00:00:00 | | 2005-06-03 | 1.092,50 | 97.468.000 | 1.095,93 | 1.087,49 | 1.091,05 | 00:00:00 | | 2005-06-06 | 1.096,83 | 149.104.600 | 1.096,83 | 1.087,22 | 1.088,93 | 00:00:00 | | 2005-06-07 | 1.092,81 | 136.715.400 | 1.099,51 | 1.086,58 | 1.096,61 | 00:00:00 | | 2005-06-08 | 1.095,51 | 108.349.600 | 1.095,51 | 1.085,42 | 1.088,95 | 00:00:00 | | 2005-06-09 | 1.094,19 | 63.008.000 | 1.095,01 | 1.089,85 | 1.093,83 | 00:00:00 | | 2005-06-10 | 1.096,93 | 87.074.000 | 1.096,93 | 1.089,69 | 1.092,65 | 00:00:00 | | 2005-06-13 | 1.100,88 | 55.405.000 | 1.101,43 | 1.096,20 | 1.098,77 | 00:00:00 | | 2005-06-14 | 1.105,89 | 82.494.800 | 1.105,93 | 1.097,97 | 1.098,22 | 00:00:00 | | 2005-06-15 | 1.119,58 | 172.967.200 | 1.123,25 | 1.106,62 | 1.106,62 | 00:00:00 | | 2005-06-16 | 1.125,76 | 118.403.600 | 1.131,86 | 1.116,83 | 1.122,27 | 00:00:00 | | 2005-06-17 | 1.141,82 | 135.434.600 | 1.141,82 | 1.124,94 | 1.124,94 | 00:00:00 | | 2005-06-20 | 1.147,71 | 114.050.200 | 1.148,80 | 1.134,31 | 1.143,85 | 00:00:00 | | 2005-06-21 | 1.133,33 | 139.492.600 | 1.142,94 | 1.129,33 | 1.142,94 | 00:00:00 | | 2005-06-22 | 1.134,69 | 136.273.000 | 1.135,27 | 1.121,82 | 1.127,79 | 00:00:00 | | 2005-06-23 | 1.137,42 | 87.096.600 | 1.146,60 | 1.133,41 | 1.133,86 | 00:00:00 | | 2005-06-24 | 1.135,67 | 88.082.000 | 1.135,67 | 1.127,42 | 1.127,42 | 00:00:00 | | 2005-06-27 | 1.119,90 | 74.618.000 | 1.130,50 | 1.116,26 | 1.129,61 | 00:00:00 | | 2005-06-28 | 1.127,82 | 82.394.300 | 1.128,07 | 1.116,34 | 1.118,03 | 00:00:00 | | 2005-06-29 | 1.126,86 | 62.131.800 | 1.130,46 | 1.123,60 | 1.129,05 | 00:00:00 | | 2005-06-30 | 1.122,38 | 71.292.600 | 1.130,49 | 1.122,25 | 1.130,49 | 00:00:00 | | 2005-07-01 | 1.138,99 | 71.247.200 | 1.138,99 | 1.123,65 | 1.124,30 | 00:00:00 | | 2005-07-04 | 1.138,88 | 62.518.000 | 1.140,09 | 1.129,09 | 1.137,30 | 00:00:00 | | 2005-07-05 | 1.131,17 | 103.461.000 | 1.142,29 | 1.128,51 | 1.139,96 | 00:00:00 | | 2005-07-06 | 1.117,81 | 85.395.200 | 1.131,40 | 1.114,72 | 1.131,40 | 00:00:00 | | 2005-07-07 | 1.108,40 | 118.677.900 | 1.112,76 | 1.101,99 | 1.112,76 | 00:00:00 | | 2005-07-08 | 1.110,56 | 91.405.600 | 1.113,03 | 1.103,29 | 1.103,29 | 00:00:00 | | 2005-07-11 | 1.123,46 | 148.731.400 | 1.123,46 | 1.112,50 | 1.112,88 | 00:00:00 | | 2005-07-12 | 1.129,11 | 189.345.400 | 1.131,76 | 1.125,36 | 1.125,36 | 00:00:00 | | 2005-07-13 | 1.132,79 | 122.127.400 | 1.132,79 | 1.127,37 | 1.128,78 | 00:00:00 | | 2005-07-14 | 1.136,57 | 170.766.200 | 1.139,15 | 1.132,82 | 1.132,82 | 00:00:00 | | 2005-07-15 | 1.131,46 | 119.497.800 | 1.142,83 | 1.127,09 | 1.142,16 | 00:00:00 | | 2005-07-18 | 1.128,44 | 148.622.400 | 1.128,98 | 1.124,13 | 1.127,30 | 00:00:00 | | 2005-07-19 | 1.132,02 | 154.901.200 | 1.133,04 | 1.126,76 | 1.126,76 | 00:00:00 | | 2005-07-20 | 1.140,66 | 150.546.400 | 1.140,66 | 1.131,21 | 1.131,62 | 00:00:00 | | 2005-07-21 | 1.157,51 | 176.072.900 | 1.160,14 | 1.145,57 | 1.145,57 | 00:00:00 | | 2005-07-22 | 1.172,24 | 157.855.800 | 1.172,41 | 1.160,33 | 1.164,47 | 00:00:00 | | 2005-07-25 | 1.169,75 | 109.466.000 | 1.174,60 | 1.166,99 | 1.174,56 | 00:00:00 | | 2005-07-26 | 1.178,00 | 114.956.800 | 1.179,18 | 1.170,52 | 1.170,83 | 00:00:00 | | 2005-07-27 | 1.178,11 | 108.059.300 | 1.181,81 | 1.174,23 | 1.181,81 | 00:00:00 | | 2005-07-28 | 1.186,61 | 162.497.800 | 1.186,61 | 1.180,20 | 1.184,13 | 00:00:00 | | 2005-07-29 | 1.182,30 | 161.742.400 | 1.187,79 | 1.178,18 | 1.187,37 | 00:00:00 | | 2005-08-01 | 1.178,22 | 151.534.600 | 1.187,18 | 1.174,24 | 1.180,49 | 00:00:00 | | 2005-08-02 | 1.189,33 | 125.425.800 | 1.189,35 | 1.177,21 | 1.178,32 | 00:00:00 | | 2005-08-03 | 1.192,20 | 139.548.800 | 1.194,72 | 1.188,18 | 1.189,83 | 00:00:00 | | 2005-08-04 | 1.185,33 | 144.518.400 | 1.195,55 | 1.178,36 | 1.192,80 | 00:00:00 | | 2005-08-05 | 1.174,09 | 121.827.000 | 1.181,40 | 1.170,86 | 1.180,97 | 00:00:00 | | 2005-08-08 | 1.158,59 | 125.963.800 | 1.169,56 | 1.154,80 | 1.169,49 | 00:00:00 | | 2005-08-09 | 1.162,80 | 109.973.000 | 1.164,74 | 1.154,99 | 1.156,00 | 00:00:00 | | 2005-08-10 | 1.176,84 | 168.515.000 | 1.178,02 | 1.168,14 | 1.168,14 | 00:00:00 | | 2005-08-11 | 1.167,97 | 141.583.000 | 1.182,10 | 1.163,99 | 1.179,45 | 00:00:00 | | 2005-08-12 | 1.153,97 | 100.685.600 | 1.167,95 | 1.146,56 | 1.167,36 | 00:00:00 | | 2005-08-15 | 1.118,27 | 160.770.600 | 1.151,94 | 1.114,94 | 1.151,94 | 00:00:00 | | 2005-08-16 | 1.113,82 | 85.569.200 | 1.123,20 | 1.109,24 | 1.118,64 | 00:00:00 | | 2005-08-18 | 1.100,30 | 151.557.800 | 1.114,27 | 1.090,18 | 1.114,27 | 00:00:00 | | 2005-08-19 | 1.087,95 | 179.130.000 | 1.103,30 | 1.081,72 | 1.101,02 | 00:00:00 | | 2005-08-22 | 1.076,35 | 112.695.000 | 1.086,90 | 1.064,76 | 1.086,90 | 00:00:00 | | 2005-08-23 | 1.066,09 | 95.657.400 | 1.086,29 | 1.062,37 | 1.075,91 | 00:00:00 | | 2005-08-24 | 1.035,44 | 144.195.000 | 1.058,84 | 1.011,58 | 1.058,84 | 00:00:00 | | 2005-08-25 | 1.061,85 | 136.927.600 | 1.061,85 | 1.031,51 | 1.031,57 | 00:00:00 | | 2005-08-26 | 1.048,87 | 124.509.800 | 1.060,84 | 1.045,50 | 1.059,46 | 00:00:00 | | 2005-08-29 | 994,77 | 87.450.000 | 1.034,83 | 981,05 | 1.034,83 | 00:00:00 | | 2005-08-30 | 1.039,82 | 122.634.700 | 1.039,82 | 951,21 | 978,08 | 00:00:00 | | 2005-08-31 | 1.050,09 | 145.210.800 | 1.056,35 | 1.032,69 | 1.034,06 | 00:00:00 | | 2005-09-01 | 1.039,23 | 121.366.200 | 1.041,60 | 1.024,88 | 1.028,82 | 00:00:00 | | 2005-09-05 | 1.035,89 | 94.390.700 | 1.044,08 | 1.032,48 | 1.036,03 | 00:00:00 | | 2005-09-06 | 1.051,59 | 78.903.400 | 1.051,59 | 1.036,04 | 1.036,04 | 00:00:00 | | 2005-09-07 | 1.059,38 | 80.361.200 | 1.063,64 | 1.056,19 | 1.057,01 | 00:00:00 | | 2005-09-08 | 1.080,45 | 181.376.000 | 1.085,66 | 1.061,16 | 1.061,16 | 00:00:00 | | 2005-09-09 | 1.098,46 | 202.007.800 | 1.098,96 | 1.083,40 | 1.084,97 | 00:00:00 | | 2005-09-12 | 1.105,66 | 106.590.800 | 1.106,81 | 1.095,98 | 1.099,93 | 00:00:00 | | 2005-09-13 | 1.085,74 | 122.161.000 | 1.098,36 | 1.080,93 | 1.098,36 | 00:00:00 | | 2005-09-14 | 1.058,63 | 101.978.400 | 1.081,97 | 1.056,13 | 1.080,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
