|
 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 | | 2006-01-16 | 1.235,26 | 96.344.200 | 1.255,34 | 1.230,27 | 1.250,61 | 00:00:00 | | 2006-01-17 | 1.212,87 | 125.872.400 | 1.231,74 | 1.204,73 | 1.231,18 | 00:00:00 | | 2006-01-18 | 1.193,20 | 71.977.000 | 1.210,13 | 1.183,71 | 1.191,51 | 00:00:00 | | 2006-01-19 | 1.230,06 | 80.673.400 | 1.230,06 | 1.201,61 | 1.201,61 | 00:00:00 | | 2006-01-20 | 1.222,89 | 70.943.600 | 1.238,01 | 1.216,57 | 1.235,40 | 00:00:00 | | 2006-01-23 | 1.200,13 | 127.785.800 | 1.211,18 | 1.195,21 | 1.200,38 | 00:00:00 | | 2006-01-24 | 1.207,22 | 85.581.400 | 1.212,63 | 1.205,40 | 1.208,75 | 00:00:00 | | 2006-01-25 | 1.230,12 | 81.191.900 | 1.230,12 | 1.216,94 | 1.217,89 | 00:00:00 | | 2006-01-26 | 1.226,65 | 174.317.200 | 1.233,81 | 1.219,20 | 1.232,59 | 00:00:00 | | 2006-01-27 | 1.229,71 | 122.757.000 | 1.235,48 | 1.225,23 | 1.234,09 | 00:00:00 | | 2006-01-30 | 1.232,32 | 137.026.400 | 1.235,81 | 1.227,72 | 1.231,68 | 00:00:00 | | 2006-02-01 | 1.240,69 | 93.698.200 | 1.243,66 | 1.232,95 | 1.233,96 | 00:00:00 | | 2006-02-02 | 1.243,39 | 80.274.200 | 1.247,63 | 1.239,19 | 1.244,65 | 00:00:00 | | 2006-02-03 | 1.244,13 | 82.279.600 | 1.245,97 | 1.237,83 | 1.243,32 | 00:00:00 | | 2006-02-06 | 1.245,65 | 121.515.400 | 1.247,55 | 1.240,83 | 1.243,72 | 00:00:00 | | 2006-02-07 | 1.259,36 | 151.881.800 | 1.259,96 | 1.248,20 | 1.250,26 | 00:00:00 | | 2006-02-08 | 1.238,17 | 137.761.800 | 1.253,99 | 1.235,88 | 1.253,99 | 00:00:00 | | 2006-02-09 | 1.246,64 | 85.172.600 | 1.247,68 | 1.237,13 | 1.243,94 | 00:00:00 | | 2006-02-10 | 1.253,10 | 122.559.200 | 1.255,61 | 1.245,38 | 1.246,08 | 00:00:00 | | 2006-02-13 | 1.252,40 | 91.717.200 | 1.260,10 | 1.248,82 | 1.252,92 | 00:00:00 | | 2006-02-14 | 1.230,38 | 109.971.200 | 1.248,98 | 1.226,83 | 1.248,98 | 00:00:00 | | 2006-02-15 | 1.236,94 | 110.546.400 | 1.236,94 | 1.221,01 | 1.232,61 | 00:00:00 | | 2006-02-16 | 1.237,87 | 68.286.400 | 1.241,87 | 1.234,15 | 1.238,84 | 00:00:00 | | 2006-02-17 | 1.243,47 | 83.309.600 | 1.246,05 | 1.237,52 | 1.240,11 | 00:00:00 | | 2006-02-20 | 1.247,41 | 69.547.800 | 1.250,99 | 1.241,89 | 1.244,49 | 00:00:00 | | 2006-02-21 | 1.236,09 | 122.028.600 | 1.242,43 | 1.230,54 | 1.242,43 | 00:00:00 | | 2006-02-22 | 1.231,25 | 113.570.800 | 1.233,94 | 1.224,49 | 1.230,27 | 00:00:00 | | 2006-02-23 | 1.224,16 | 69.767.000 | 1.231,01 | 1.219,09 | 1.230,92 | 00:00:00 | | 2006-02-24 | 1.216,14 | 53.875.800 | 1.225,13 | 1.212,29 | 1.222,60 | 00:00:00 | | 2006-02-27 | 1.235,42 | 83.010.400 | 1.239,99 | 1.219,34 | 1.219,34 | 00:00:00 | | 2006-02-28 | 1.230,66 | 121.647.200 | 1.240,57 | 1.229,96 | 1.239,77 | 00:00:00 | | 2006-03-01 | 1.239,27 | 110.008.800 | 1.239,94 | 1.222,21 | 1.222,81 | 00:00:00 | | 2006-03-02 | 1.249,68 | 103.815.200 | 1.250,64 | 1.240,90 | 1.245,46 | 00:00:00 | | 2006-03-03 | 1.261,27 | 94.311.600 | 1.261,27 | 1.248,65 | 1.251,29 | 00:00:00 | | 2006-03-06 | 1.262,69 | 134.753.600 | 1.263,43 | 1.256,89 | 1.259,29 | 00:00:00 | | 2006-03-07 | 1.246,25 | 138.863.200 | 1.266,08 | 1.246,13 | 1.263,13 | 00:00:00 | | 2006-03-08 | 1.233,60 | 128.922.400 | 1.239,61 | 1.222,42 | 1.238,64 | 00:00:00 | | 2006-03-09 | 1.239,58 | 156.471.600 | 1.240,12 | 1.225,94 | 1.232,99 | 00:00:00 | | 2006-03-10 | 1.247,42 | 72.600.600 | 1.249,40 | 1.240,39 | 1.240,52 | 00:00:00 | | 2006-03-13 | 1.243,66 | 106.888.100 | 1.250,31 | 1.241,90 | 1.249,80 | 00:00:00 | | 2006-03-14 | 1.245,38 | 148.458.000 | 1.245,38 | 1.240,32 | 1.242,59 | 00:00:00 | | 2006-03-15 | 1.244,44 | 69.026.800 | 1.251,04 | 1.240,45 | 1.248,31 | 00:00:00 | | 2006-03-16 | 1.273,80 | 95.083.800 | 1.276,28 | 1.250,55 | 1.250,55 | 00:00:00 | | 2006-03-17 | 1.305,18 | 125.326.200 | 1.306,24 | 1.280,73 | 1.280,73 | 00:00:00 | | 2006-03-20 | 1.330,11 | 64.661.500 | 1.334,63 | 1.308,93 | 1.308,93 | 00:00:00 | | 2006-03-21 | 1.327,14 | 44.507.100 | 1.339,82 | 1.318,50 | 1.331,23 | 00:00:00 | | 2006-03-22 | 1.302,33 | 96.725.600 | 1.320,86 | 1.299,92 | 1.320,86 | 00:00:00 | | 2006-03-23 | 1.305,62 | 169.172.000 | 1.321,95 | 1.298,86 | 1.307,53 | 00:00:00 | | 2006-03-24 | 1.311,37 | 98.085.100 | 1.319,60 | 1.307,40 | 1.314,29 | 00:00:00 | | 2006-03-27 | 1.311,95 | 74.030.200 | 1.312,48 | 1.306,19 | 1.307,53 | 00:00:00 | | 2006-03-28 | 1.325,22 | 116.375.800 | 1.327,90 | 1.313,64 | 1.313,64 | 00:00:00 | | 2006-03-29 | 1.322,97 | 109.366.800 | 1.335,78 | 1.321,60 | 1.321,62 | 00:00:00 | | 2006-03-31 | 1.322,97 | 0 | 1.322,97 | 1.322,97 | 1.322,97 | 00:00:00 | | 2006-04-03 | 1.329,31 | 114.253.600 | 1.331,70 | 1.322,30 | 1.322,47 | 00:00:00 | | 2006-04-04 | 1.326,45 | 103.359.400 | 1.333,48 | 1.323,88 | 1.329,54 | 00:00:00 | | 2006-04-05 | 1.344,60 | 149.221.200 | 1.344,97 | 1.332,97 | 1.332,97 | 00:00:00 | | 2006-04-06 | 1.355,01 | 152.975.400 | 1.356,85 | 1.346,58 | 1.347,44 | 00:00:00 | | 2006-04-07 | 1.363,30 | 124.716.100 | 1.364,62 | 1.349,79 | 1.356,08 | 00:00:00 | | 2006-04-11 | 1.360,13 | 115.676.800 | 1.367,50 | 1.357,38 | 1.366,69 | 00:00:00 | | 2006-04-12 | 1.372,39 | 118.618.200 | 1.375,74 | 1.353,97 | 1.356,37 | 00:00:00 | | 2006-04-13 | 1.382,12 | 146.140.100 | 1.383,97 | 1.376,95 | 1.376,95 | 00:00:00 | | 2006-04-17 | 1.386,79 | 143.149.600 | 1.389,84 | 1.379,27 | 1.385,26 | 00:00:00 | | 2006-04-18 | 1.417,38 | 103.313.500 | 1.417,38 | 1.387,89 | 1.387,89 | 00:00:00 | | 2006-04-19 | 1.453,23 | 144.842.400 | 1.456,33 | 1.432,05 | 1.432,05 | 00:00:00 | | 2006-04-20 | 1.464,53 | 164.550.300 | 1.490,65 | 1.455,27 | 1.455,27 | 00:00:00 | | 2006-04-21 | 1.459,29 | 130.437.400 | 1.468,17 | 1.444,53 | 1.454,48 | 00:00:00 | | 2006-04-24 | 1.442,86 | 96.442.700 | 1.459,20 | 1.436,63 | 1.453,63 | 00:00:00 | | 2006-04-25 | 1.458,78 | 104.684.000 | 1.458,78 | 1.440,38 | 1.440,38 | 00:00:00 | | 2006-04-26 | 1.481,72 | 89.817.700 | 1.485,73 | 1.460,64 | 1.460,64 | 00:00:00 | | 2006-04-27 | 1.474,61 | 96.698.800 | 1.499,99 | 1.468,81 | 1.493,16 | 00:00:00 | | 2006-04-28 | 1.464,41 | 65.126.400 | 1.469,19 | 1.447,54 | 1.463,74 | 00:00:00 | | 2006-05-01 | 1.476,45 | 130.296.600 | 1.479,00 | 1.468,22 | 1.468,29 | 00:00:00 | | 2006-05-02 | 1.475,89 | 154.386.300 | 1.495,47 | 1.470,99 | 1.489,77 | 00:00:00 | | 2006-05-03 | 1.499,07 | 201.300.600 | 1.499,07 | 1.483,49 | 1.489,54 | 00:00:00 | | 2006-05-04 | 1.484,33 | 186.744.400 | 1.501,85 | 1.479,48 | 1.501,51 | 00:00:00 | | 2006-05-05 | 1.483,06 | 143.424.000 | 1.486,05 | 1.468,87 | 1.485,71 | 00:00:00 | | 2006-05-08 | 1.507,93 | 209.328.800 | 1.507,93 | 1.488,57 | 1.492,80 | 00:00:00 | | 2006-05-09 | 1.532,62 | 138.495.400 | 1.538,25 | 1.516,17 | 1.516,17 | 00:00:00 | | 2006-05-10 | 1.539,40 | 76.618.200 | 1.542,61 | 1.524,22 | 1.538,11 | 00:00:00 | | 2006-05-11 | 1.553,06 | 108.414.600 | 1.553,49 | 1.536,91 | 1.538,14 | 00:00:00 | | 2006-05-12 | 1.525,78 | 69.464.500 | 1.541,60 | 1.521,03 | 1.530,43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
