|
 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 | | 2005-09-14 | 1.058,63 | 101.978.400 | 1.081,97 | 1.056,13 | 1.080,40 | 00:00:00 | | 2005-09-15 | 1.050,91 | 78.076.800 | 1.061,81 | 1.046,34 | 1.056,62 | 00:00:00 | | 2005-09-16 | 1.056,73 | 76.299.000 | 1.060,58 | 1.051,99 | 1.052,90 | 00:00:00 | | 2005-09-19 | 1.066,59 | 46.121.200 | 1.068,62 | 1.061,55 | 1.062,08 | 00:00:00 | | 2005-09-20 | 1.055,59 | 83.624.200 | 1.062,22 | 1.048,03 | 1.062,22 | 00:00:00 | | 2005-09-21 | 1.044,06 | 91.838.200 | 1.052,51 | 1.040,46 | 1.052,51 | 00:00:00 | | 2005-09-22 | 1.016,76 | 123.403.000 | 1.039,12 | 1.008,39 | 1.039,12 | 00:00:00 | | 2005-09-23 | 1.012,85 | 77.390.100 | 1.022,88 | 1.008,69 | 1.018,51 | 00:00:00 | | 2005-09-26 | 1.034,58 | 60.424.600 | 1.036,26 | 1.018,67 | 1.018,67 | 00:00:00 | | 2005-09-27 | 1.037,63 | 70.335.000 | 1.038,62 | 1.031,51 | 1.034,58 | 00:00:00 | | 2005-09-28 | 1.027,89 | 57.666.800 | 1.038,27 | 1.025,99 | 1.037,19 | 00:00:00 | | 2005-09-29 | 1.048,30 | 85.880.200 | 1.048,30 | 1.026,11 | 1.026,11 | 00:00:00 | | 2005-09-30 | 1.079,28 | 132.586.400 | 1.079,28 | 1.051,58 | 1.051,58 | 00:00:00 | | 2005-10-03 | 1.083,41 | 90.839.800 | 1.091,45 | 1.055,15 | 1.055,15 | 00:00:00 | | 2005-10-04 | 1.101,17 | 176.383.200 | 1.109,43 | 1.088,86 | 1.088,86 | 00:00:00 | | 2005-10-05 | 1.104,06 | 137.671.200 | 1.109,80 | 1.094,78 | 1.102,50 | 00:00:00 | | 2005-10-06 | 1.096,38 | 66.666.200 | 1.105,06 | 1.089,87 | 1.090,24 | 00:00:00 | | 2005-10-07 | 1.094,65 | 60.333.300 | 1.102,96 | 1.084,35 | 1.084,64 | 00:00:00 | | 2005-10-10 | 1.102,78 | 51.552.600 | 1.102,78 | 1.093,58 | 1.097,15 | 00:00:00 | | 2005-10-11 | 1.105,63 | 43.880.800 | 1.105,95 | 1.096,59 | 1.102,82 | 00:00:00 | | 2005-10-12 | 1.102,98 | 53.331.000 | 1.105,90 | 1.096,73 | 1.105,90 | 00:00:00 | | 2005-10-13 | 1.090,54 | 76.886.400 | 1.099,52 | 1.089,30 | 1.097,86 | 00:00:00 | | 2005-10-14 | 1.096,70 | 80.644.700 | 1.101,18 | 1.085,60 | 1.089,60 | 00:00:00 | | 2005-10-17 | 1.090,09 | 72.853.200 | 1.100,99 | 1.086,72 | 1.097,23 | 00:00:00 | | 2005-10-18 | 1.095,87 | 62.013.800 | 1.095,87 | 1.087,09 | 1.091,59 | 00:00:00 | | 2005-10-19 | 1.075,91 | 145.873.800 | 1.089,05 | 1.072,73 | 1.088,73 | 00:00:00 | | 2005-10-20 | 1.075,40 | 71.526.600 | 1.082,02 | 1.070,77 | 1.080,39 | 00:00:00 | | 2005-10-21 | 1.075,96 | 61.561.600 | 1.077,71 | 1.068,07 | 1.070,44 | 00:00:00 | | 2005-10-24 | 1.073,08 | 50.710.000 | 1.081,15 | 1.070,15 | 1.076,88 | 00:00:00 | | 2005-10-25 | 1.062,17 | 148.346.000 | 1.077,47 | 1.058,94 | 1.076,75 | 00:00:00 | | 2005-10-26 | 1.062,18 | 67.489.600 | 1.063,04 | 1.055,19 | 1.058,65 | 00:00:00 | | 2005-10-27 | 1.063,70 | 74.085.400 | 1.066,03 | 1.061,72 | 1.063,22 | 00:00:00 | | 2005-10-28 | 1.058,26 | 120.802.600 | 1.059,98 | 1.053,46 | 1.059,35 | 00:00:00 | | 2005-10-31 | 1.066,22 | 128.351.600 | 1.066,22 | 1.058,02 | 1.059,33 | 00:00:00 | | 2005-11-01 | 1.064,95 | 65.259.800 | 1.077,11 | 1.055,06 | 1.072,88 | 00:00:00 | | 2005-11-09 | 1.052,82 | 90.479.000 | 1.061,75 | 1.042,99 | 1.060,10 | 00:00:00 | | 2005-11-10 | 1.043,70 | 61.706.200 | 1.051,18 | 1.041,92 | 1.051,18 | 00:00:00 | | 2005-11-11 | 1.028,98 | 53.518.400 | 1.049,30 | 1.023,59 | 1.047,92 | 00:00:00 | | 2005-11-14 | 1.017,73 | 72.970.800 | 1.027,65 | 1.012,48 | 1.027,65 | 00:00:00 | | 2005-11-15 | 1.022,08 | 53.958.800 | 1.022,90 | 1.013,20 | 1.015,46 | 00:00:00 | | 2005-11-16 | 1.025,83 | 50.013.800 | 1.031,35 | 1.019,72 | 1.022,13 | 00:00:00 | | 2005-11-17 | 1.033,28 | 43.739.000 | 1.033,28 | 1.023,50 | 1.025,40 | 00:00:00 | | 2005-11-18 | 1.054,98 | 67.208.600 | 1.054,98 | 1.036,05 | 1.036,05 | 00:00:00 | | 2005-11-21 | 1.062,46 | 81.351.800 | 1.065,90 | 1.057,09 | 1.058,55 | 00:00:00 | | 2005-11-22 | 1.066,29 | 43.978.200 | 1.066,29 | 1.056,72 | 1.063,10 | 00:00:00 | | 2005-11-23 | 1.061,08 | 48.886.800 | 1.068,49 | 1.058,34 | 1.067,91 | 00:00:00 | | 2005-11-24 | 1.078,18 | 61.989.600 | 1.078,18 | 1.063,57 | 1.063,57 | 00:00:00 | | 2005-11-25 | 1.074,40 | 33.891.600 | 1.081,22 | 1.070,99 | 1.079,71 | 00:00:00 | | 2005-11-28 | 1.081,06 | 41.935.400 | 1.081,06 | 1.073,94 | 1.076,96 | 00:00:00 | | 2005-11-29 | 1.082,28 | 71.879.000 | 1.083,35 | 1.077,40 | 1.081,36 | 00:00:00 | | 2005-11-30 | 1.096,64 | 74.462.500 | 1.096,64 | 1.081,28 | 1.081,46 | 00:00:00 | | 2005-12-01 | 1.096,37 | 113.653.800 | 1.102,44 | 1.087,16 | 1.095,42 | 00:00:00 | | 2005-12-02 | 1.119,42 | 85.241.200 | 1.119,42 | 1.102,53 | 1.102,53 | 00:00:00 | | 2005-12-05 | 1.120,58 | 71.994.800 | 1.123,17 | 1.113,57 | 1.121,11 | 00:00:00 | | 2005-12-06 | 1.123,44 | 100.248.000 | 1.129,04 | 1.119,80 | 1.121,63 | 00:00:00 | | 2005-12-07 | 1.151,36 | 103.964.200 | 1.155,42 | 1.130,95 | 1.130,95 | 00:00:00 | | 2005-12-08 | 1.158,32 | 161.647.800 | 1.170,02 | 1.150,66 | 1.157,19 | 00:00:00 | | 2005-12-09 | 1.160,07 | 76.857.600 | 1.166,84 | 1.150,64 | 1.160,94 | 00:00:00 | | 2005-12-12 | 1.175,01 | 78.556.000 | 1.184,10 | 1.167,33 | 1.167,33 | 00:00:00 | | 2005-12-13 | 1.182,03 | 120.421.400 | 1.183,15 | 1.174,86 | 1.178,77 | 00:00:00 | | 2005-12-14 | 1.173,72 | 96.207.000 | 1.185,91 | 1.165,57 | 1.184,91 | 00:00:00 | | 2005-12-15 | 1.155,96 | 63.572.200 | 1.171,87 | 1.152,58 | 1.171,87 | 00:00:00 | | 2005-12-16 | 1.143,43 | 63.177.600 | 1.155,06 | 1.139,58 | 1.152,44 | 00:00:00 | | 2005-12-19 | 1.162,33 | 48.424.400 | 1.163,10 | 1.147,81 | 1.147,81 | 00:00:00 | | 2005-12-20 | 1.163,03 | 67.344.200 | 1.171,37 | 1.155,50 | 1.169,40 | 00:00:00 | | 2005-12-21 | 1.160,56 | 61.614.200 | 1.164,67 | 1.155,86 | 1.160,26 | 00:00:00 | | 2005-12-22 | 1.164,02 | 47.699.400 | 1.164,02 | 1.155,42 | 1.159,39 | 00:00:00 | | 2005-12-23 | 1.158,34 | 61.273.800 | 1.164,64 | 1.153,58 | 1.162,53 | 00:00:00 | | 2005-12-27 | 1.161,71 | 36.356.800 | 1.164,40 | 1.158,27 | 1.158,92 | 00:00:00 | | 2005-12-28 | 1.164,14 | 44.291.600 | 1.164,14 | 1.157,84 | 1.159,93 | 00:00:00 | | 2005-12-29 | 1.162,64 | 58.408.200 | 1.169,91 | 1.157,42 | 1.163,25 | 00:00:00 | | 2006-01-02 | 1.171,71 | 28.275.600 | 1.171,71 | 1.161,30 | 1.161,98 | 00:00:00 | | 2006-01-03 | 1.184,69 | 96.434.600 | 1.186,49 | 1.170,03 | 1.170,03 | 00:00:00 | | 2006-01-04 | 1.211,70 | 164.120.800 | 1.211,70 | 1.192,43 | 1.192,43 | 00:00:00 | | 2006-01-05 | 1.211,00 | 100.598.200 | 1.221,17 | 1.204,96 | 1.215,74 | 00:00:00 | | 2006-01-06 | 1.222,25 | 110.968.400 | 1.225,00 | 1.205,74 | 1.208,44 | 00:00:00 | | 2006-01-09 | 1.245,05 | 211.433.600 | 1.247,46 | 1.227,29 | 1.227,29 | 00:00:00 | | 2006-01-11 | 1.261,28 | 159.091.400 | 1.265,36 | 1.242,78 | 1.245,73 | 00:00:00 | | 2006-01-12 | 1.256,25 | 111.134.800 | 1.268,63 | 1.252,29 | 1.267,18 | 00:00:00 | | 2006-01-13 | 1.250,43 | 108.733.800 | 1.258,87 | 1.246,37 | 1.248,30 | 00:00:00 | | 2006-01-16 | 1.235,26 | 96.344.200 | 1.255,34 | 1.230,27 | 1.250,61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
