|
 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 2024-05-17 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-06-05 | 5.100,57 | 2.820.107.600 | 5.100,57 | 5.075,18 | 5.081,61 | 00:00:00 | | 2015-06-09 | 4.899,88 | 3.962.655.600 | 5.002,55 | 4.852,76 | 5.002,23 | 00:00:00 | | 2015-06-10 | 4.933,56 | 4.294.967.295 | 4.974,02 | 4.912,83 | 4.914,74 | 00:00:00 | | 2015-06-29 | 4.882,58 | 2.606.552.400 | 4.896,59 | 4.858,42 | 4.896,23 | 00:00:00 | | 2015-07-07 | 4.906,05 | 3.336.479.000 | 4.927,55 | 4.891,05 | 4.918,28 | 00:00:00 | | 2015-07-08 | 4.871,57 | 4.259.974.400 | 4.912,64 | 4.856,44 | 4.912,64 | 00:00:00 | | 2015-08-27 | 4.430,63 | 4.294.967.295 | 4.433,46 | 4.295,70 | 4.295,70 | 00:00:00 | | 2015-08-28 | 4.446,20 | 4.176.151.600 | 4.511,25 | 4.433,66 | 4.480,11 | 00:00:00 | | 2015-09-07 | 4.301,37 | 2.863.734.800 | 4.398,01 | 4.297,82 | 4.397,22 | 00:00:00 | | 2015-09-08 | 4.318,59 | 3.292.284.000 | 4.325,43 | 4.269,48 | 4.282,17 | 00:00:00 | | 2015-09-09 | 4.347,28 | 3.658.179.600 | 4.366,25 | 4.323,56 | 4.347,48 | 00:00:00 | | 2015-09-15 | 4.347,16 | 3.334.462.200 | 4.376,78 | 4.334,61 | 4.372,87 | 00:00:00 | | 2015-09-16 | 4.332,51 | 3.625.093.200 | 4.370,35 | 4.325,40 | 4.360,19 | 00:00:00 | | 2015-09-17 | 4.378,38 | 3.114.855.600 | 4.389,36 | 4.341,82 | 4.346,06 | 00:00:00 | | 2015-09-18 | 4.380,32 | 4.261.098.800 | 4.414,46 | 4.359,01 | 4.383,07 | 00:00:00 | | 2015-09-21 | 4.376,08 | 2.782.718.800 | 4.382,24 | 4.343,41 | 4.352,37 | 00:00:00 | | 2015-10-05 | 4.343,70 | 3.687.221.600 | 4.346,37 | 4.241,02 | 4.243,33 | 00:00:00 | | 2015-10-06 | 4.445,78 | 4.294.967.295 | 4.464,90 | 4.381,27 | 4.381,27 | 00:00:00 | | 2015-10-07 | 4.487,13 | 4.294.967.295 | 4.487,13 | 4.414,83 | 4.458,84 | 00:00:00 | | 2015-10-08 | 4.491,43 | 4.013.746.000 | 4.537,25 | 4.484,68 | 4.502,10 | 00:00:00 | | 2015-10-09 | 4.589,34 | 4.294.967.295 | 4.612,09 | 4.538,50 | 4.538,50 | 00:00:00 | | 2015-10-12 | 4.630,71 | 4.294.967.295 | 4.639,94 | 4.595,94 | 4.596,88 | 00:00:00 | | 2015-10-16 | 4.521,88 | 3.764.148.400 | 4.544,82 | 4.501,06 | 4.530,28 | 00:00:00 | | 2015-10-20 | 4.585,82 | 4.294.967.295 | 4.608,36 | 4.562,02 | 4.566,84 | 00:00:00 | | 2015-10-21 | 4.605,23 | 4.272.461.600 | 4.645,24 | 4.591,23 | 4.597,19 | 00:00:00 | | 2015-10-22 | 4.584,56 | 3.917.036.000 | 4.616,22 | 4.582,15 | 4.613,77 | 00:00:00 | | 2015-10-26 | 4.691,71 | 3.744.644.000 | 4.696,16 | 4.675,06 | 4.683,11 | 00:00:00 | | 2015-10-27 | 4.674,06 | 2.996.040.000 | 4.674,06 | 4.624,28 | 4.666,48 | 00:00:00 | | 2015-10-28 | 4.608,74 | 4.067.944.400 | 4.657,41 | 4.594,75 | 4.647,39 | 00:00:00 | | 2015-10-29 | 4.472,02 | 3.826.756.400 | 4.605,76 | 4.472,02 | 4.601,56 | 00:00:00 | | 2015-10-30 | 4.455,18 | 3.370.270.800 | 4.480,60 | 4.441,34 | 4.462,97 | 00:00:00 | | 2015-11-03 | 4.533,09 | 3.316.043.600 | 4.546,38 | 4.496,66 | 4.496,66 | 00:00:00 | | 2015-11-04 | 4.612,56 | 3.370.892.800 | 4.612,56 | 4.560,38 | 4.560,73 | 00:00:00 | | 2015-11-05 | 4.577,23 | 2.429.753.200 | 4.614,26 | 4.574,13 | 4.600,64 | 00:00:00 | | 2015-11-06 | 4.566,55 | 2.286.719.800 | 4.601,76 | 4.563,70 | 4.586,59 | 00:00:00 | | 2015-11-16 | 4.442,18 | 2.274.113.200 | 4.452,26 | 4.395,97 | 4.438,69 | 00:00:00 | | 2015-11-17 | 4.500,95 | 2.675.999.800 | 4.520,70 | 4.474,52 | 4.474,52 | 00:00:00 | | 2015-11-18 | 4.497,91 | 2.124.001.200 | 4.521,56 | 4.497,91 | 4.513,71 | 00:00:00 | | 2015-11-19 | 4.518,94 | 2.839.854.400 | 4.530,90 | 4.513,35 | 4.517,58 | 00:00:00 | | 2015-11-23 | 4.541,07 | 2.530.686.600 | 4.590,31 | 4.541,07 | 4.570,16 | 00:00:00 | | 2015-11-24 | 4.545,38 | 2.349.627.200 | 4.555,27 | 4.534,58 | 4.535,71 | 00:00:00 | | 2015-11-25 | 4.585,55 | 2.461.121.400 | 4.585,55 | 4.557,39 | 4.557,47 | 00:00:00 | | 2015-12-10 | 4.466,21 | 2.373.896.000 | 4.473,77 | 4.438,20 | 4.441,57 | 00:00:00 | | 2015-12-17 | 4.555,96 | 2.828.921.200 | 4.555,96 | 4.525,74 | 4.542,12 | 00:00:00 | | 2015-12-18 | 4.468,65 | 2.588.719.600 | 4.514,54 | 4.467,06 | 4.512,21 | 00:00:00 | | 2015-12-21 | 4.490,68 | 2.098.469.800 | 4.490,68 | 4.452,02 | 4.452,65 | 00:00:00 | | 2016-01-12 | 4.512,53 | 2.299.109.800 | 4.526,20 | 4.486,65 | 4.487,55 | 00:00:00 | | 2016-01-13 | 4.537,18 | 2.588.837.200 | 4.559,51 | 4.533,68 | 4.535,88 | 00:00:00 | | 2016-01-26 | 4.510,47 | 2.229.928.600 | 4.517,37 | 4.483,29 | 4.489,69 | 00:00:00 | | 2016-01-27 | 4.583,63 | 3.552.676.800 | 4.583,63 | 4.526,22 | 4.526,22 | 00:00:00 | | 2016-01-28 | 4.602,83 | 3.078.239.200 | 4.608,40 | 4.579,50 | 4.582,72 | 00:00:00 | | 2016-01-29 | 4.615,16 | 3.483.639.200 | 4.618,82 | 4.568,44 | 4.611,94 | 00:00:00 | | 2016-02-10 | 4.732,48 | 2.804.282.000 | 4.782,94 | 4.726,01 | 4.748,54 | 00:00:00 | | 2016-02-15 | 4.740,73 | 3.194.273.200 | 4.761,70 | 4.729,83 | 4.749,78 | 00:00:00 | | 2016-02-17 | 4.765,51 | 4.182.462.000 | 4.774,46 | 4.737,42 | 4.738,42 | 00:00:00 | | 2016-02-18 | 4.778,79 | 4.294.967.295 | 4.803,61 | 4.760,24 | 4.784,04 | 00:00:00 | | 2016-02-19 | 4.697,56 | 3.299.520.000 | 4.759,18 | 4.680,14 | 4.744,25 | 00:00:00 | | 2016-02-26 | 4.733,15 | 2.699.691.200 | 4.736,53 | 4.691,42 | 4.695,82 | 00:00:00 | | 2016-03-03 | 4.844,04 | 3.770.386.400 | 4.868,25 | 4.812,86 | 4.848,91 | 00:00:00 | | 2016-03-04 | 4.850,88 | 4.294.967.295 | 4.860,64 | 4.802,38 | 4.844,49 | 00:00:00 | | 2016-03-08 | 4.811,04 | 3.923.858.000 | 4.842,67 | 4.776,07 | 4.831,05 | 00:00:00 | | 2016-03-21 | 4.885,16 | 3.649.002.000 | 4.905,31 | 4.865,24 | 4.871,25 | 00:00:00 | | 2016-03-22 | 4.856,11 | 3.496.984.000 | 4.886,42 | 4.833,70 | 4.870,90 | 00:00:00 | | 2016-03-23 | 4.854,18 | 4.152.794.800 | 4.854,18 | 4.822,34 | 4.850,17 | 00:00:00 | | 2016-03-24 | 4.827,09 | 3.353.424.200 | 4.849,90 | 4.817,72 | 4.836,62 | 00:00:00 | | 2016-04-04 | 4.850,18 | 3.592.764.000 | 4.864,94 | 4.838,98 | 4.840,15 | 00:00:00 | | 2016-04-11 | 4.786,97 | 3.221.530.800 | 4.843,63 | 4.766,81 | 4.833,36 | 00:00:00 | | 2016-04-21 | 4.903,09 | 3.691.037.200 | 4.906,83 | 4.884,84 | 4.884,92 | 00:00:00 | | 2016-04-22 | 4.914,74 | 3.808.048.000 | 4.917,59 | 4.883,88 | 4.898,73 | 00:00:00 | | 2016-04-28 | 4.848,39 | 4.294.967.295 | 4.877,17 | 4.830,69 | 4.861,95 | 00:00:00 | | 2016-04-29 | 4.838,58 | 3.618.136.800 | 4.839,63 | 4.818,86 | 4.839,37 | 00:00:00 | | 2016-05-12 | 4.803,32 | 2.963.507.000 | 4.825,18 | 4.792,21 | 4.795,74 | 00:00:00 | | 2016-05-13 | 4.761,71 | 3.325.981.200 | 4.803,00 | 4.745,91 | 4.801,19 | 00:00:00 | | 2016-05-31 | 4.796,87 | 4.113.550.800 | 4.836,37 | 4.792,20 | 4.833,72 | 00:00:00 | | 2016-06-01 | 4.839,67 | 2.655.178.600 | 4.851,74 | 4.800,71 | 4.801,85 | 00:00:00 | | 2016-06-21 | 4.878,71 | 4.294.967.295 | 4.889,46 | 4.868,23 | 4.873,44 | 00:00:00 | | 2016-06-24 | 4.834,57 | 4.294.967.295 | 4.884,79 | 4.754,36 | 4.878,05 | 00:00:00 | | 2016-06-27 | 4.836,05 | 3.755.624.400 | 4.846,42 | 4.795,96 | 4.804,05 | 00:00:00 | | 2016-07-25 | 5.220,80 | 3.632.724.000 | 5.227,11 | 5.197,81 | 5.201,45 | 00:00:00 | | 2016-07-26 | 5.224,40 | 4.294.967.295 | 5.231,50 | 5.200,62 | 5.218,27 | 00:00:00 | | 2016-07-27 | 5.274,36 | 4.294.967.295 | 5.301,93 | 5.245,40 | 5.245,40 | 00:00:00 | | | << < 41 42 43 44 > >> |
|
