|
 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 | | 2000-08-31 | 466,38 | 0 | 470,33 | 462,52 | 469,07 | 00:00:00 | | 2000-09-01 | 470,42 | 0 | 474,77 | 466,38 | 466,38 | 00:00:00 | | 2000-09-04 | 475,36 | 0 | 475,78 | 470,76 | 470,76 | 00:00:00 | | 2000-09-05 | 478,42 | 0 | 478,42 | 473,52 | 475,38 | 00:00:00 | | 2000-09-06 | 475,55 | 0 | 478,95 | 474,74 | 478,50 | 00:00:00 | | 2000-09-07 | 472,60 | 0 | 475,35 | 468,89 | 475,35 | 00:00:00 | | 2000-09-08 | 470,92 | 0 | 473,11 | 470,09 | 472,84 | 00:00:00 | | 2000-09-11 | 462,54 | 0 | 470,95 | 461,91 | 470,95 | 00:00:00 | | 2000-09-12 | 451,05 | 0 | 462,35 | 449,18 | 462,35 | 00:00:00 | | 2000-09-13 | 442,09 | 0 | 449,73 | 441,65 | 449,73 | 00:00:00 | | 2000-09-18 | 411,03 | 0 | 440,92 | 408,58 | 440,92 | 00:00:00 | | 2000-09-19 | 425,13 | 0 | 425,13 | 408,22 | 409,32 | 00:00:00 | | 2000-09-20 | 419,35 | 0 | 428,45 | 418,55 | 425,37 | 00:00:00 | | 2000-09-21 | 417,68 | 0 | 420,15 | 415,25 | 419,12 | 00:00:00 | | 2000-09-22 | 406,92 | 0 | 417,40 | 405,20 | 417,40 | 00:00:00 | | 2000-09-25 | 410,90 | 0 | 415,14 | 407,23 | 407,23 | 00:00:00 | | 2000-09-26 | 411,85 | 0 | 411,85 | 408,42 | 410,55 | 00:00:00 | | 2000-09-27 | 410,31 | 0 | 411,82 | 406,80 | 411,82 | 00:00:00 | | 2000-09-28 | 415,52 | 0 | 415,52 | 407,71 | 410,13 | 00:00:00 | | 2000-09-29 | 421,34 | 0 | 423,69 | 417,33 | 417,33 | 00:00:00 | | 2000-10-02 | 432,24 | 0 | 432,24 | 421,07 | 421,16 | 00:00:00 | | 2000-10-03 | 427,71 | 0 | 432,50 | 425,38 | 432,26 | 00:00:00 | | 2000-10-04 | 418,83 | 0 | 427,64 | 415,77 | 427,64 | 00:00:00 | | 2000-10-05 | 423,90 | 0 | 425,85 | 418,78 | 418,87 | 00:00:00 | | 2000-10-06 | 422,00 | 0 | 424,11 | 421,02 | 423,92 | 00:00:00 | | 2000-10-09 | 415,36 | 0 | 420,52 | 413,24 | 420,52 | 00:00:00 | | 2000-10-10 | 412,92 | 0 | 415,22 | 410,19 | 415,22 | 00:00:00 | | 2000-10-11 | 412,33 | 0 | 413,92 | 409,25 | 412,18 | 00:00:00 | | 2000-10-12 | 408,42 | 0 | 414,27 | 408,02 | 411,97 | 00:00:00 | | 2000-10-13 | 408,20 | 0 | 408,20 | 400,57 | 406,07 | 00:00:00 | | 2000-10-16 | 411,75 | 0 | 415,11 | 408,75 | 408,75 | 00:00:00 | | 2000-10-17 | 419,44 | 0 | 420,66 | 412,13 | 412,13 | 00:00:00 | | 2000-10-18 | 416,95 | 0 | 420,87 | 416,11 | 418,03 | 00:00:00 | | 2000-10-19 | 422,73 | 55.317.600 | 422,73 | 413,64 | 416,98 | 00:00:00 | | 2000-10-20 | 420,33 | 50.827.300 | 430,86 | 419,00 | 427,00 | 00:00:00 | | 2000-10-23 | 417,45 | 27.470.300 | 424,00 | 415,72 | 420,82 | 00:00:00 | | 2000-10-24 | 418,64 | 21.477.400 | 419,79 | 416,47 | 417,08 | 00:00:00 | | 2000-10-26 | 414,16 | 17.937.400 | 418,20 | 411,77 | 418,20 | 00:00:00 | | 2000-10-27 | 411,84 | 43.995.400 | 414,40 | 409,90 | 414,16 | 00:00:00 | | 2000-10-30 | 404,11 | 40.431.500 | 411,79 | 401,69 | 411,79 | 00:00:00 | | 2000-10-31 | 405,35 | 40.431.500 | 405,35 | 399,07 | 403,64 | 00:00:00 | | 2000-11-01 | 409,36 | 0 | 411,25 | 406,89 | 406,89 | 00:00:00 | | 2000-11-02 | 407,96 | 0 | 409,35 | 405,57 | 409,35 | 00:00:00 | | 2000-11-03 | 409,83 | 0 | 410,17 | 406,91 | 409,10 | 00:00:00 | | 2000-11-06 | 415,27 | 0 | 416,26 | 409,95 | 409,95 | 00:00:00 | | 2000-11-07 | 421,03 | 0 | 421,03 | 415,41 | 415,41 | 00:00:00 | | 2000-11-08 | 426,08 | 0 | 428,31 | 418,14 | 420,95 | 00:00:00 | | 2000-11-09 | 421,47 | 39.677.000 | 428,04 | 419,26 | 425,54 | 00:00:00 | | 2000-11-10 | 426,97 | 39.677.000 | 426,97 | 420,33 | 421,58 | 00:00:00 | | 2000-11-13 | 423,66 | 28.885.600 | 426,84 | 421,79 | 426,84 | 00:00:00 | | 2000-11-14 | 425,61 | 43.331.400 | 427,27 | 420,38 | 423,69 | 00:00:00 | | 2000-11-15 | 418,72 | 41.018.200 | 428,57 | 417,47 | 426,58 | 00:00:00 | | 2000-11-16 | 416,98 | 33.604.200 | 419,95 | 416,34 | 418,68 | 00:00:00 | | 2000-11-17 | 421,14 | 32.146.300 | 421,14 | 417,04 | 417,04 | 00:00:00 | | 2000-11-20 | 426,29 | 49.884.300 | 426,94 | 421,07 | 421,12 | 00:00:00 | | 2000-11-21 | 425,52 | 36.195.800 | 428,08 | 423,86 | 428,08 | 00:00:00 | | 2000-11-22 | 431,70 | 53.235.000 | 434,08 | 425,40 | 425,40 | 00:00:00 | | 2000-11-23 | 433,55 | 48.630.600 | 435,70 | 429,57 | 431,79 | 00:00:00 | | 2000-11-24 | 434,21 | 31.591.200 | 436,12 | 431,83 | 433,49 | 00:00:00 | | 2000-11-27 | 431,24 | 23.369.700 | 435,59 | 428,10 | 434,30 | 00:00:00 | | 2000-11-28 | 426,94 | 20.431.900 | 430,04 | 424,48 | 430,04 | 00:00:00 | | 2000-11-29 | 425,30 | 20.431.900 | 426,36 | 422,18 | 426,36 | 00:00:00 | | 2000-11-30 | 429,21 | 36.715.200 | 429,21 | 424,23 | 425,30 | 00:00:00 | | 2000-12-01 | 427,55 | 30.009.400 | 428,59 | 426,05 | 428,27 | 00:00:00 | | 2000-12-04 | 429,90 | 30.009.400 | 431,14 | 427,59 | 427,59 | 00:00:00 | | 2000-12-05 | 431,43 | 46.791.300 | 431,43 | 428,43 | 429,66 | 00:00:00 | | 2000-12-06 | 433,72 | 40.173.800 | 435,29 | 431,76 | 433,93 | 00:00:00 | | 2000-12-07 | 435,64 | 68.596.100 | 435,64 | 430,77 | 432,79 | 00:00:00 | | 2000-12-08 | 431,81 | 24.026.500 | 438,59 | 429,75 | 436,11 | 00:00:00 | | 2000-12-11 | 421,47 | 45.993.300 | 432,16 | 419,52 | 432,16 | 00:00:00 | | 2000-12-12 | 415,18 | 28.272.600 | 423,75 | 412,66 | 421,92 | 00:00:00 | | 2000-12-13 | 420,44 | 25.848.500 | 420,44 | 414,58 | 415,24 | 00:00:00 | | 2000-12-14 | 419,20 | 25.848.500 | 423,66 | 416,22 | 420,19 | 00:00:00 | | 2000-12-15 | 423,68 | 39.134.800 | 423,68 | 417,00 | 418,18 | 00:00:00 | | 2000-12-18 | 418,55 | 28.560.200 | 424,73 | 416,08 | 423,78 | 00:00:00 | | 2000-12-19 | 418,78 | 24.573.800 | 420,45 | 416,63 | 418,57 | 00:00:00 | | 2000-12-20 | 414,87 | 23.101.800 | 420,54 | 412,04 | 418,89 | 00:00:00 | | 2000-12-21 | 415,10 | 20.597.900 | 415,18 | 410,94 | 414,53 | 00:00:00 | | 2000-12-22 | 416,32 | 290.290.200 | 418,82 | 412,53 | 414,32 | 00:00:00 | | 2001-01-02 | 410,20 | 0 | 415,37 | 407,60 | 415,37 | 00:00:00 | | 2001-01-03 | 405,83 | 0 | 409,60 | 402,38 | 409,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
