|
 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 | | 2001-04-30 | 358,23 | 49.048.100 | 358,23 | 350,18 | 351,64 | 00:00:00 | | 2001-05-01 | 362,23 | 100.016.700 | 365,79 | 357,81 | 359,40 | 00:00:00 | | 2001-05-02 | 362,72 | 51.276.100 | 366,40 | 361,66 | 362,79 | 00:00:00 | | 2001-05-03 | 371,94 | 75.388.000 | 373,73 | 362,28 | 362,76 | 00:00:00 | | 2001-05-04 | 375,56 | 67.715.000 | 377,20 | 370,71 | 371,99 | 00:00:00 | | 2001-05-08 | 372,97 | 48.808.200 | 377,46 | 371,11 | 375,85 | 00:00:00 | | 2001-05-09 | 372,11 | 31.605.000 | 372,13 | 367,02 | 372,13 | 00:00:00 | | 2001-05-10 | 369,03 | 56.118.000 | 374,05 | 367,43 | 372,18 | 00:00:00 | | 2001-05-11 | 370,36 | 60.841.400 | 370,36 | 366,74 | 368,71 | 00:00:00 | | 2001-05-14 | 368,28 | 35.101.400 | 370,92 | 367,86 | 370,43 | 00:00:00 | | 2001-05-15 | 370,88 | 36.060.400 | 370,88 | 367,35 | 367,73 | 00:00:00 | | 2001-05-16 | 376,23 | 79.585.000 | 376,36 | 371,08 | 371,08 | 00:00:00 | | 2001-05-17 | 376,70 | 77.419.600 | 379,52 | 375,28 | 376,88 | 00:00:00 | | 2001-05-18 | 376,80 | 34.844.800 | 377,00 | 374,36 | 377,00 | 00:00:00 | | 2001-05-21 | 380,38 | 35.106.400 | 380,38 | 373,38 | 376,20 | 00:00:00 | | 2001-05-22 | 379,67 | 52.459.600 | 382,37 | 378,11 | 380,44 | 00:00:00 | | 2001-05-23 | 380,68 | 25.403.200 | 380,68 | 377,85 | 379,34 | 00:00:00 | | 2001-05-25 | 390,12 | 52.949.600 | 390,24 | 380,13 | 380,70 | 00:00:00 | | 2001-05-28 | 392,79 | 55.095.400 | 394,43 | 387,64 | 391,93 | 00:00:00 | | 2001-05-29 | 406,38 | 160.254.400 | 406,54 | 392,76 | 392,76 | 00:00:00 | | 2001-05-30 | 408,93 | 183.623.800 | 414,14 | 403,37 | 406,55 | 00:00:00 | | 2001-05-31 | 405,86 | 140.761.200 | 412,72 | 404,02 | 409,42 | 00:00:00 | | 2001-06-01 | 396,51 | 96.694.600 | 408,78 | 393,56 | 405,78 | 00:00:00 | | 2001-06-05 | 396,46 | 74.562.200 | 396,46 | 386,50 | 394,94 | 00:00:00 | | 2001-06-06 | 397,60 | 91.450.100 | 400,48 | 395,77 | 397,62 | 00:00:00 | | 2001-06-07 | 397,96 | 65.090.400 | 399,67 | 394,88 | 396,86 | 00:00:00 | | 2001-06-08 | 398,81 | 40.915.200 | 399,24 | 396,93 | 397,94 | 00:00:00 | | 2001-06-11 | 404,48 | 59.345.000 | 404,48 | 397,71 | 398,88 | 00:00:00 | | 2001-06-12 | 417,05 | 99.733.800 | 417,05 | 404,54 | 405,67 | 00:00:00 | | 2001-06-13 | 417,08 | 54.939.800 | 419,33 | 414,81 | 417,77 | 00:00:00 | | 2001-06-14 | 416,74 | 61.369.200 | 419,13 | 413,83 | 416,41 | 00:00:00 | | 2001-06-15 | 417,56 | 86.717.400 | 417,56 | 414,22 | 416,13 | 00:00:00 | | 2001-06-18 | 421,47 | 43.110.400 | 421,47 | 415,24 | 416,58 | 00:00:00 | | 2001-06-19 | 424,04 | 51.104.400 | 426,27 | 421,31 | 421,46 | 00:00:00 | | 2001-06-20 | 432,32 | 63.540.600 | 432,32 | 423,71 | 423,71 | 00:00:00 | | 2001-06-21 | 435,21 | 83.864.600 | 435,21 | 427,58 | 432,72 | 00:00:00 | | 2001-06-22 | 437,60 | 50.163.200 | 437,60 | 432,74 | 435,40 | 00:00:00 | | 2001-06-25 | 435,75 | 44.328.400 | 440,05 | 434,32 | 437,60 | 00:00:00 | | 2001-06-26 | 438,41 | 82.481.800 | 439,04 | 434,96 | 435,20 | 00:00:00 | | 2001-06-27 | 436,12 | 97.175.600 | 438,46 | 433,40 | 438,46 | 00:00:00 | | 2001-06-28 | 428,47 | 96.469.200 | 436,04 | 423,89 | 436,04 | 00:00:00 | | 2001-06-29 | 437,62 | 72.503.600 | 437,62 | 427,10 | 428,28 | 00:00:00 | | 2001-07-02 | 431,34 | 28.642.400 | 437,31 | 430,15 | 437,31 | 00:00:00 | | 2001-07-03 | 428,65 | 59.978.200 | 433,43 | 427,45 | 431,29 | 00:00:00 | | 2001-07-04 | 429,01 | 58.283.600 | 429,37 | 426,50 | 429,37 | 00:00:00 | | 2001-07-05 | 431,01 | 31.983.000 | 431,63 | 427,87 | 428,92 | 00:00:00 | | 2001-07-06 | 432,88 | 72.305.800 | 432,88 | 428,61 | 430,90 | 00:00:00 | | 2001-07-09 | 434,54 | 135.622.200 | 434,80 | 430,28 | 432,00 | 00:00:00 | | 2001-07-10 | 435,60 | 161.164.400 | 437,48 | 430,60 | 434,55 | 00:00:00 | | 2001-07-11 | 437,43 | 139.323.400 | 437,74 | 433,06 | 435,40 | 00:00:00 | | 2001-07-12 | 441,47 | 200.336.800 | 443,90 | 437,65 | 437,65 | 00:00:00 | | 2001-07-13 | 446,13 | 121.120.000 | 448,28 | 441,70 | 441,70 | 00:00:00 | | 2001-07-16 | 443,32 | 65.872.200 | 449,58 | 440,38 | 446,27 | 00:00:00 | | 2001-07-17 | 446,45 | 70.044.800 | 446,60 | 440,30 | 443,47 | 00:00:00 | | 2001-07-18 | 453,30 | 81.046.200 | 453,30 | 446,79 | 446,79 | 00:00:00 | | 2001-07-19 | 463,26 | 182.809.200 | 463,90 | 453,32 | 453,32 | 00:00:00 | | 2001-07-20 | 460,91 | 151.910.600 | 466,11 | 458,39 | 464,29 | 00:00:00 | | 2001-07-23 | 470,23 | 94.573.900 | 478,37 | 463,36 | 463,36 | 00:00:00 | | 2001-08-01 | 443,19 | 46.291.200 | 444,76 | 441,48 | 443,55 | 00:00:00 | | 2001-09-04 | 441,16 | 496.473.000 | 441,16 | 431,79 | 432,77 | 00:00:00 | | 2001-09-05 | 442,23 | 643.484.500 | 445,02 | 438,67 | 441,19 | 00:00:00 | | 2001-09-06 | 448,69 | 67.976.200 | 448,69 | 441,60 | 442,52 | 00:00:00 | | 2001-09-07 | 443,81 | 431.646.400 | 449,27 | 442,50 | 448,21 | 00:00:00 | | 2001-09-10 | 443,60 | 345.322.400 | 443,60 | 440,77 | 443,19 | 00:00:00 | | 2001-09-11 | 445,48 | 0 | 445,48 | 441,77 | 444,11 | 00:00:00 | | 2001-09-12 | 429,85 | 0 | 439,93 | 427,71 | 439,93 | 00:00:00 | | 2001-09-13 | 432,57 | 0 | 434,04 | 429,65 | 431,47 | 00:00:00 | | 2001-09-14 | 425,65 | 0 | 433,20 | 423,45 | 432,46 | 00:00:00 | | 2001-09-17 | 407,25 | 0 | 422,99 | 403,66 | 422,99 | 00:00:00 | | 2001-09-19 | 422,45 | 0 | 422,76 | 414,02 | 414,02 | 00:00:00 | | 2001-09-20 | 422,35 | 0 | 422,35 | 417,26 | 420,40 | 00:00:00 | | 2001-09-21 | 414,43 | 0 | 421,57 | 412,95 | 421,57 | 00:00:00 | | 2001-09-24 | 410,39 | 0 | 414,09 | 403,32 | 414,09 | 00:00:00 | | 2001-09-25 | 409,09 | 45.594.700 | 415,89 | 407,86 | 412,68 | 00:00:00 | | 2001-09-26 | 401,02 | 38.772.200 | 408,11 | 397,59 | 407,73 | 00:00:00 | | 2001-09-27 | 395,04 | 29.887.300 | 401,23 | 394,20 | 401,23 | 00:00:00 | | 2001-09-28 | 392,48 | 98.870.100 | 398,16 | 388,95 | 395,08 | 00:00:00 | | 2001-10-01 | 388,67 | 28.586.900 | 394,98 | 385,69 | 392,47 | 00:00:00 | | 2001-10-02 | 377,23 | 40.088.700 | 388,03 | 375,15 | 388,03 | 00:00:00 | | 2001-10-03 | 371,49 | 51.599.300 | 377,44 | 361,67 | 377,23 | 00:00:00 | | 2001-10-04 | 381,24 | 52.270.500 | 381,24 | 371,87 | 373,07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
