|
 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 | | 2016-07-27 | 5.274,36 | 4.294.967.295 | 5.301,93 | 5.245,40 | 5.245,40 | 00:00:00 | | 2016-08-04 | 5.373,86 | 4.294.967.295 | 5.389,61 | 5.357,62 | 5.365,01 | 00:00:00 | | 2016-08-05 | 5.420,25 | 4.294.967.295 | 5.427,52 | 5.377,42 | 5.380,11 | 00:00:00 | | 2016-08-11 | 5.419,09 | 4.294.967.295 | 5.455,80 | 5.397,31 | 5.438,09 | 00:00:00 | | 2016-08-19 | 5.416,04 | 4.294.967.295 | 5.470,98 | 5.416,04 | 5.468,01 | 00:00:00 | | 2016-08-26 | 5.438,83 | 4.294.967.295 | 5.456,64 | 5.419,74 | 5.454,07 | 00:00:00 | | 2016-08-30 | 5.362,32 | 4.294.967.295 | 5.388,64 | 5.336,71 | 5.368,57 | 00:00:00 | | 2016-08-31 | 5.386,08 | 4.294.967.295 | 5.399,16 | 5.353,29 | 5.355,12 | 00:00:00 | | 2016-09-22 | 5.380,26 | 4.294.967.295 | 5.411,61 | 5.368,56 | 5.382,32 | 00:00:00 | | 2016-09-23 | 5.388,91 | 4.258.593.200 | 5.388,91 | 5.355,92 | 5.375,71 | 00:00:00 | | 2016-09-27 | 5.419,60 | 4.294.967.295 | 5.419,60 | 5.295,66 | 5.336,55 | 00:00:00 | | 2016-09-28 | 5.425,34 | 4.294.967.295 | 5.432,98 | 5.382,24 | 5.390,76 | 00:00:00 | | 2016-09-29 | 5.431,96 | 4.294.967.295 | 5.474,31 | 5.431,96 | 5.442,82 | 00:00:00 | | 2016-09-30 | 5.364,80 | 4.294.967.295 | 5.437,97 | 5.364,80 | 5.412,38 | 00:00:00 | | 2016-10-03 | 5.463,92 | 4.294.967.295 | 5.463,92 | 5.403,86 | 5.403,86 | 00:00:00 | | 2016-10-11 | 5.382,00 | 4.294.967.295 | 5.385,76 | 5.345,07 | 5.372,69 | 00:00:00 | | 2016-10-12 | 5.364,61 | 4.294.967.295 | 5.380,56 | 5.350,39 | 5.364,35 | 00:00:00 | | 2016-10-17 | 5.410,30 | 4.294.967.295 | 5.422,35 | 5.386,22 | 5.390,96 | 00:00:00 | | 2016-10-18 | 5.430,05 | 4.294.967.295 | 5.446,83 | 5.422,92 | 5.424,67 | 00:00:00 | | 2016-10-19 | 5.409,29 | 1.132.353.600 | 5.445,80 | 5.402,15 | 5.436,28 | 00:00:00 | | 2016-10-24 | 5.421,00 | 4.294.967.295 | 5.433,34 | 5.411,88 | 5.415,48 | 00:00:00 | | 2016-10-25 | 5.397,82 | 4.294.967.295 | 5.436,21 | 5.397,82 | 5.426,11 | 00:00:00 | | 2016-10-26 | 5.399,68 | 1.928.701.400 | 5.406,58 | 5.381,70 | 5.387,70 | 00:00:00 | | 2016-10-28 | 5.410,27 | 1.060.299.100 | 5.426,26 | 5.402,43 | 5.414,51 | 00:00:00 | | 2016-10-31 | 5.422,54 | 1.310.747.700 | 5.429,07 | 5.406,01 | 5.413,57 | 00:00:00 | | 2016-11-03 | 5.329,50 | 4.294.967.295 | 5.402,05 | 5.329,50 | 5.395,87 | 00:00:00 | | 2016-11-04 | 5.362,66 | 4.294.967.295 | 5.362,66 | 5.303,36 | 5.310,78 | 00:00:00 | | 2016-11-07 | 5.386,21 | 4.294.967.295 | 5.395,33 | 5.341,86 | 5.361,02 | 00:00:00 | | 2016-11-08 | 5.470,68 | 4.294.967.295 | 5.476,07 | 5.407,39 | 5.407,39 | 00:00:00 | | 2016-11-09 | 5.414,32 | 1.039.376.500 | 5.491,70 | 5.345,13 | 5.478,03 | 00:00:00 | | 2016-11-10 | 5.450,31 | 4.294.967.295 | 5.482,11 | 5.443,73 | 5.444,04 | 00:00:00 | | 2016-11-11 | 5.231,97 | 4.294.967.295 | 5.380,69 | 5.231,97 | 5.380,64 | 00:00:00 | | 2016-11-15 | 5.078,50 | 4.294.967.295 | 5.169,36 | 5.073,42 | 5.121,48 | 00:00:00 | | 2016-11-16 | 5.185,46 | 4.294.967.295 | 5.201,17 | 5.112,50 | 5.112,50 | 00:00:00 | | 2016-11-17 | 5.193,02 | 4.294.967.295 | 5.202,31 | 5.162,81 | 5.180,48 | 00:00:00 | | 2016-11-24 | 5.107,62 | 4.294.967.295 | 5.194,24 | 5.102,42 | 5.179,22 | 00:00:00 | | 2016-11-25 | 5.122,10 | 4.294.967.295 | 5.129,75 | 5.096,67 | 5.097,11 | 00:00:00 | | 2016-12-05 | 5.268,31 | 69.209.000 | 5.280,32 | 5.239,90 | 5.239,90 | 00:00:00 | | 2016-12-09 | 5.308,13 | 49.814.700 | 5.308,13 | 5.284,77 | 5.297,55 | 00:00:00 | | 2016-12-13 | 5.293,62 | 53.794.200 | 5.300,72 | 5.264,74 | 5.296,19 | 00:00:00 | | 2016-12-19 | 5.191,91 | 60.026.700 | 5.240,43 | 5.190,93 | 5.224,07 | 00:00:00 | | 2016-12-22 | 5.042,87 | 52.470.700 | 5.120,36 | 5.032,91 | 5.114,40 | 00:00:00 | | 2016-12-23 | 5.027,70 | 51.530.100 | 5.078,23 | 5.022,85 | 5.036,29 | 00:00:00 | | 2016-12-27 | 5.102,95 | 56.151.600 | 5.112,78 | 5.028,20 | 5.028,36 | 00:00:00 | | 2016-12-28 | 5.209,44 | 52.440.100 | 5.213,27 | 5.139,77 | 5.140,14 | 00:00:00 | | 2016-12-29 | 5.302,57 | 54.184.200 | 5.311,62 | 5.200,27 | 5.205,27 | 00:00:00 | | 2017-01-10 | 5.309,92 | 70.792.500 | 5.331,13 | 5.292,06 | 5.330,02 | 00:00:00 | | 2017-01-11 | 5.301,24 | 84.703.100 | 5.322,98 | 5.301,24 | 5.316,15 | 00:00:00 | | 2017-01-12 | 5.292,75 | 100.764.000 | 5.322,42 | 5.292,75 | 5.301,04 | 00:00:00 | | 2017-01-13 | 5.272,98 | 70.293.600 | 5.310,42 | 5.272,98 | 5.299,05 | 00:00:00 | | 2017-01-16 | 5.270,01 | 73.077.600 | 5.291,50 | 5.270,01 | 5.283,62 | 00:00:00 | | 2017-01-23 | 5.250,97 | 147.556.800 | 5.265,44 | 5.228,29 | 5.250,63 | 00:00:00 | | 2017-01-30 | 5.302,66 | 193.337.900 | 5.331,52 | 5.302,66 | 5.321,55 | 00:00:00 | | 2017-02-02 | 5.353,71 | 165.664.500 | 5.353,71 | 5.326,99 | 5.327,02 | 00:00:00 | | 2017-02-03 | 5.360,77 | 13.055.400 | 5.366,44 | 5.354,59 | 5.355,27 | 00:00:00 | | 2017-02-07 | 5.381,48 | 171.422.900 | 5.396,10 | 5.380,60 | 5.387,65 | 00:00:00 | | 2017-02-08 | 5.361,09 | 325.033.400 | 5.382,07 | 5.349,46 | 5.380,11 | 00:00:00 | | 2017-02-13 | 5.409,56 | 182.414.000 | 5.418,38 | 5.388,68 | 5.396,56 | 00:00:00 | | 2017-02-17 | 5.350,93 | 179.271.900 | 5.370,33 | 5.340,86 | 5.366,85 | 00:00:00 | | 2017-02-20 | 5.359,29 | 107.921.200 | 5.373,09 | 5.351,02 | 5.358,55 | 00:00:00 | | 2017-03-23 | 5.563,76 | 71.128.500 | 5.576,67 | 5.532,65 | 5.539,64 | 00:00:00 | | 2017-03-24 | 5.567,13 | 64.734.100 | 5.581,18 | 5.546,83 | 5.565,62 | 00:00:00 | | 2017-04-03 | 5.606,79 | 81.392.100 | 5.616,94 | 5.581,31 | 5.583,35 | 00:00:00 | | 2017-04-04 | 5.651,82 | 106.415.400 | 5.654,40 | 5.608,52 | 5.611,67 | 00:00:00 | | 2017-04-05 | 5.676,98 | 83.898.800 | 5.676,98 | 5.644,79 | 5.668,00 | 00:00:00 | | 2017-04-06 | 5.680,24 | 68.797.100 | 5.680,24 | 5.645,31 | 5.668,31 | 00:00:00 | | 2017-04-07 | 5.653,49 | 64.404.200 | 5.677,72 | 5.643,35 | 5.674,01 | 00:00:00 | | 2017-04-17 | 5.577,49 | 60.945.800 | 5.631,51 | 5.577,49 | 5.624,62 | 00:00:00 | | 2017-04-27 | 5.707,03 | 68.662.300 | 5.718,90 | 5.697,79 | 5.708,23 | 00:00:00 | | 2017-04-28 | 5.685,30 | 57.985.100 | 5.724,51 | 5.684,59 | 5.715,09 | 00:00:00 | | 2017-05-08 | 5.707,86 | 69.605.600 | 5.727,49 | 5.692,56 | 5.699,30 | 00:00:00 | | 2017-05-12 | 5.675,22 | 79.691.200 | 5.698,96 | 5.668,72 | 5.680,59 | 00:00:00 | | | << < 41 42 43 44 > >> |
|
