|
 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 | | 2001-01-03 | 405,83 | 0 | 409,60 | 402,38 | 409,60 | 00:00:00 | | 2001-01-04 | 409,83 | 32.892.700 | 409,96 | 405,27 | 407,27 | 00:00:00 | | 2001-01-05 | 418,82 | 62.105.800 | 418,82 | 410,90 | 410,90 | 00:00:00 | | 2001-01-08 | 415,77 | 36.662.200 | 418,75 | 413,15 | 418,75 | 00:00:00 | | 2001-01-09 | 415,27 | 43.714.300 | 418,97 | 412,96 | 415,77 | 00:00:00 | | 2001-01-10 | 417,52 | 42.180.000 | 418,23 | 414,59 | 415,33 | 00:00:00 | | 2001-01-11 | 410,38 | 28.157.600 | 416,94 | 408,08 | 416,94 | 00:00:00 | | 2001-01-12 | 407,36 | 62.316.600 | 411,18 | 404,73 | 409,78 | 00:00:00 | | 2001-01-15 | 411,98 | 54.630.300 | 412,81 | 407,69 | 407,69 | 00:00:00 | | 2001-01-16 | 415,09 | 95.101.900 | 415,21 | 411,98 | 411,98 | 00:00:00 | | 2001-01-17 | 414,67 | 38.758.000 | 418,40 | 410,40 | 415,84 | 00:00:00 | | 2001-01-18 | 416,35 | 89.920.300 | 417,59 | 414,12 | 416,03 | 00:00:00 | | 2001-01-19 | 411,56 | 49.918.200 | 416,40 | 409,10 | 416,40 | 00:00:00 | | 2001-01-22 | 417,91 | 36.241.900 | 417,91 | 412,59 | 412,59 | 00:00:00 | | 2001-01-23 | 415,74 | 28.370.100 | 416,58 | 413,66 | 415,68 | 00:00:00 | | 2001-01-24 | 416,97 | 13.791.400 | 416,97 | 413,86 | 415,55 | 00:00:00 | | 2001-01-25 | 417,13 | 31.013.100 | 418,29 | 415,54 | 417,00 | 00:00:00 | | 2001-01-26 | 416,79 | 55.957.300 | 417,13 | 414,70 | 417,13 | 00:00:00 | | 2001-01-29 | 413,05 | 31.202.300 | 416,00 | 408,50 | 416,00 | 00:00:00 | | 2001-01-30 | 416,33 | 38.959.100 | 416,33 | 413,05 | 413,05 | 00:00:00 | | 2001-01-31 | 425,61 | 98.486.000 | 425,61 | 416,18 | 416,85 | 00:00:00 | | 2001-02-01 | 430,58 | 74.252.400 | 430,89 | 422,30 | 426,27 | 00:00:00 | | 2001-02-02 | 451,98 | 63.247.300 | 454,30 | 430,66 | 431,09 | 00:00:00 | | 2001-02-05 | 458,95 | 52.984.300 | 469,81 | 456,33 | 461,13 | 00:00:00 | | 2001-02-06 | 450,11 | 89.806.400 | 456,65 | 447,70 | 456,65 | 00:00:00 | | 2001-02-07 | 444,33 | 67.505.200 | 449,38 | 438,67 | 449,38 | 00:00:00 | | 2001-02-08 | 440,78 | 66.526.800 | 445,45 | 438,12 | 444,16 | 00:00:00 | | 2001-02-09 | 427,91 | 50.669.300 | 440,65 | 422,89 | 440,65 | 00:00:00 | | 2001-02-12 | 424,46 | 36.114.000 | 427,91 | 421,44 | 427,91 | 00:00:00 | | 2001-02-13 | 426,17 | 60.703.400 | 428,62 | 424,28 | 424,46 | 00:00:00 | | 2001-02-14 | 423,21 | 168.403.200 | 425,49 | 420,81 | 425,49 | 00:00:00 | | 2001-02-15 | 440,22 | 97.893.900 | 441,02 | 427,70 | 427,70 | 00:00:00 | | 2001-02-16 | 432,08 | 48.488.000 | 439,48 | 430,81 | 439,19 | 00:00:00 | | 2001-02-19 | 435,14 | 34.514.900 | 436,95 | 429,94 | 430,54 | 00:00:00 | | 2001-02-20 | 433,68 | 36.173.500 | 436,31 | 431,80 | 435,34 | 00:00:00 | | 2001-02-21 | 439,90 | 49.968.300 | 442,52 | 434,18 | 434,18 | 00:00:00 | | 2001-02-22 | 437,03 | 28.502.400 | 440,42 | 435,70 | 440,42 | 00:00:00 | | 2001-02-23 | 438,65 | 42.088.200 | 439,11 | 434,96 | 436,01 | 00:00:00 | | 2001-02-26 | 432,15 | 23.562.500 | 438,17 | 429,66 | 438,17 | 00:00:00 | | 2001-02-27 | 433,31 | 31.159.100 | 435,13 | 429,68 | 432,15 | 00:00:00 | | 2001-02-28 | 428,30 | 31.288.500 | 432,68 | 426,16 | 432,68 | 00:00:00 | | 2001-03-01 | 424,03 | 32.792.700 | 426,64 | 422,41 | 426,64 | 00:00:00 | | 2001-03-02 | 426,13 | 34.598.600 | 429,30 | 423,30 | 423,60 | 00:00:00 | | 2001-03-06 | 431,52 | 31.022.000 | 431,52 | 425,86 | 425,86 | 00:00:00 | | 2001-03-07 | 430,55 | 32.523.000 | 435,38 | 429,00 | 431,73 | 00:00:00 | | 2001-03-08 | 428,04 | 22.691.900 | 432,96 | 426,76 | 430,55 | 00:00:00 | | 2001-03-09 | 414,11 | 44.696.000 | 427,91 | 412,74 | 427,91 | 00:00:00 | | 2001-03-12 | 396,61 | 61.805.600 | 411,88 | 391,20 | 411,88 | 00:00:00 | | 2001-03-13 | 385,91 | 73.344.300 | 392,77 | 383,65 | 391,89 | 00:00:00 | | 2001-03-14 | 389,19 | 41.541.000 | 394,90 | 387,69 | 387,69 | 00:00:00 | | 2001-03-15 | 386,86 | 48.274.000 | 386,92 | 381,52 | 386,15 | 00:00:00 | | 2001-03-16 | 380,52 | 51.673.400 | 388,24 | 378,43 | 387,59 | 00:00:00 | | 2001-03-19 | 367,14 | 47.492.900 | 378,81 | 364,69 | 378,81 | 00:00:00 | | 2001-03-20 | 360,45 | 63.026.400 | 367,89 | 358,21 | 367,14 | 00:00:00 | | 2001-03-21 | 369,08 | 23.890.800 | 369,08 | 352,67 | 359,40 | 00:00:00 | | 2001-03-22 | 363,18 | 91.056.800 | 367,71 | 360,81 | 366,65 | 00:00:00 | | 2001-03-23 | 371,47 | 22.172.200 | 371,47 | 362,05 | 362,05 | 00:00:00 | | 2001-03-27 | 369,30 | 67.965.200 | 376,62 | 367,67 | 371,60 | 00:00:00 | | 2001-03-28 | 375,18 | 82.887.600 | 375,18 | 368,99 | 369,25 | 00:00:00 | | 2001-03-29 | 381,77 | 59.943.300 | 381,77 | 372,31 | 374,23 | 00:00:00 | | 2001-03-30 | 381,05 | 46.249.100 | 387,89 | 379,68 | 383,88 | 00:00:00 | | 2001-04-02 | 375,03 | 50.679.900 | 381,26 | 374,37 | 381,05 | 00:00:00 | | 2001-04-03 | 372,65 | 65.399.800 | 374,06 | 369,75 | 374,06 | 00:00:00 | | 2001-04-04 | 367,41 | 55.601.400 | 371,31 | 365,03 | 371,31 | 00:00:00 | | 2001-04-05 | 362,47 | 77.876.400 | 368,92 | 361,31 | 367,35 | 00:00:00 | | 2001-04-06 | 364,34 | 41.247.300 | 367,55 | 363,53 | 364,06 | 00:00:00 | | 2001-04-09 | 362,28 | 48.981.800 | 364,74 | 361,22 | 363,32 | 00:00:00 | | 2001-04-10 | 369,20 | 60.868.000 | 369,33 | 362,29 | 362,29 | 00:00:00 | | 2001-04-11 | 367,16 | 42.392.700 | 373,85 | 364,97 | 371,60 | 00:00:00 | | 2001-04-12 | 365,98 | 0 | 368,85 | 364,61 | 367,69 | 00:00:00 | | 2001-04-16 | 363,21 | 29.949.200 | 365,82 | 361,59 | 365,82 | 00:00:00 | | 2001-04-17 | 360,04 | 47.051.900 | 363,57 | 358,12 | 363,57 | 00:00:00 | | 2001-04-18 | 356,23 | 37.325.600 | 360,70 | 354,20 | 360,16 | 00:00:00 | | 2001-04-19 | 349,31 | 50.376.300 | 359,98 | 345,52 | 357,29 | 00:00:00 | | 2001-04-20 | 342,86 | 58.647.000 | 348,38 | 338,18 | 348,38 | 00:00:00 | | 2001-04-23 | 346,41 | 53.797.600 | 346,41 | 340,15 | 342,32 | 00:00:00 | | 2001-04-24 | 348,10 | 47.397.600 | 348,10 | 345,31 | 346,63 | 00:00:00 | | 2001-04-25 | 353,18 | 73.046.900 | 353,74 | 348,11 | 348,11 | 00:00:00 | | 2001-04-26 | 351,34 | 36.995.400 | 352,42 | 349,31 | 352,42 | 00:00:00 | | 2001-04-27 | 351,56 | 52.612.900 | 351,79 | 345,57 | 350,32 | 00:00:00 | | 2001-04-30 | 358,23 | 49.048.100 | 358,23 | 350,18 | 351,64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
