|
 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 | | 2002-06-05 | 520,47 | 147.102.200 | 523,02 | 518,61 | 519,47 | 00:00:00 | | 2002-06-06 | 513,73 | 140.439.100 | 521,04 | 511,61 | 520,63 | 00:00:00 | | 2002-06-07 | 514,03 | 143.072.400 | 514,49 | 510,61 | 512,72 | 00:00:00 | | 2002-06-10 | 511,37 | 145.404.800 | 513,79 | 508,47 | 513,79 | 00:00:00 | | 2002-06-11 | 516,82 | 155.569.800 | 516,82 | 510,92 | 510,92 | 00:00:00 | | 2002-06-12 | 523,97 | 184.846.200 | 523,97 | 516,24 | 517,13 | 00:00:00 | | 2002-06-13 | 540,08 | 0 | 540,08 | 524,03 | 524,03 | 00:00:00 | | 2002-06-14 | 545,00 | 0 | 545,04 | 536,68 | 540,88 | 00:00:00 | | 2002-06-17 | 544,51 | 171.341.000 | 544,52 | 540,50 | 544,52 | 00:00:00 | | 2002-06-18 | 539,82 | 101.213.800 | 547,23 | 537,58 | 545,04 | 00:00:00 | | 2002-06-19 | 534,52 | 160.380.900 | 539,82 | 529,72 | 539,82 | 00:00:00 | | 2002-06-20 | 530,00 | 130.787.300 | 534,48 | 529,70 | 534,48 | 00:00:00 | | 2002-06-21 | 525,86 | 126.251.100 | 530,74 | 522,67 | 530,39 | 00:00:00 | | 2002-06-24 | 518,81 | 139.139.800 | 525,41 | 515,23 | 525,41 | 00:00:00 | | 2002-06-25 | 516,96 | 150.469.700 | 518,44 | 513,59 | 518,44 | 00:00:00 | | 2002-06-26 | 503,50 | 159.712.300 | 516,12 | 498,74 | 515,99 | 00:00:00 | | 2002-06-27 | 506,87 | 157.351.100 | 510,42 | 503,39 | 503,39 | 00:00:00 | | 2002-06-28 | 505,01 | 142.943.300 | 511,47 | 501,63 | 507,88 | 00:00:00 | | 2002-07-01 | 492,27 | 176.579.700 | 505,60 | 488,44 | 505,14 | 00:00:00 | | 2002-07-02 | 483,78 | 172.485.500 | 491,61 | 473,99 | 491,61 | 00:00:00 | | 2002-07-03 | 478,53 | 143.275.800 | 483,18 | 476,23 | 483,18 | 00:00:00 | | 2002-07-04 | 488,72 | 159.152.100 | 488,72 | 479,09 | 479,09 | 00:00:00 | | 2002-07-05 | 492,78 | 200.349.000 | 495,11 | 489,73 | 489,73 | 00:00:00 | | 2002-07-08 | 484,61 | 135.206.900 | 497,58 | 484,61 | 494,60 | 00:00:00 | | 2002-07-09 | 480,31 | 127.901.400 | 487,14 | 478,93 | 484,24 | 00:00:00 | | 2002-07-10 | 477,38 | 137.676.800 | 480,39 | 472,51 | 480,39 | 00:00:00 | | 2002-07-11 | 470,82 | 133.653.600 | 475,43 | 470,14 | 475,43 | 00:00:00 | | 2002-07-12 | 479,61 | 140.374.500 | 479,89 | 471,75 | 471,75 | 00:00:00 | | 2002-07-15 | 480,90 | 165.809.100 | 484,47 | 478,98 | 479,65 | 00:00:00 | | 2002-07-16 | 481,77 | 147.355.900 | 482,21 | 479,15 | 481,49 | 00:00:00 | | 2002-07-17 | 479,38 | 187.318.100 | 481,77 | 475,58 | 481,77 | 00:00:00 | | 2002-07-18 | 488,22 | 146.948.900 | 488,22 | 479,57 | 479,57 | 00:00:00 | | 2002-07-19 | 484,85 | 142.761.900 | 487,27 | 482,93 | 487,27 | 00:00:00 | | 2002-07-22 | 475,27 | 178.280.600 | 483,21 | 472,94 | 483,21 | 00:00:00 | | 2002-07-23 | 477,08 | 163.717.300 | 477,28 | 470,12 | 472,27 | 00:00:00 | | 2002-07-24 | 460,03 | 182.612.200 | 476,23 | 458,40 | 476,23 | 00:00:00 | | 2002-07-25 | 453,15 | 162.908.900 | 463,80 | 452,09 | 461,14 | 00:00:00 | | 2002-07-26 | 441,88 | 211.301.900 | 452,07 | 440,17 | 452,07 | 00:00:00 | | 2002-07-29 | 455,09 | 186.351.400 | 455,40 | 439,27 | 442,14 | 00:00:00 | | 2002-07-30 | 462,82 | 172.210.200 | 468,87 | 456,64 | 456,64 | 00:00:00 | | 2002-07-31 | 463,67 | 156.597.100 | 463,77 | 456,76 | 462,79 | 00:00:00 | | 2002-08-01 | 461,28 | 141.372.100 | 466,95 | 459,75 | 462,94 | 00:00:00 | | 2002-08-02 | 456,32 | 125.859.700 | 459,75 | 454,85 | 459,75 | 00:00:00 | | 2002-08-05 | 449,87 | 189.528.400 | 456,32 | 448,18 | 456,32 | 00:00:00 | | 2002-08-06 | 440,93 | 152.136.200 | 447,43 | 437,72 | 447,43 | 00:00:00 | | 2002-08-07 | 447,06 | 168.100.400 | 448,39 | 444,53 | 444,53 | 00:00:00 | | 2002-08-08 | 446,46 | 171.245.900 | 450,58 | 445,74 | 448,08 | 00:00:00 | | 2002-08-09 | 450,24 | 140.899.500 | 451,83 | 446,72 | 446,72 | 00:00:00 | | 2002-08-12 | 448,52 | 141.629.500 | 451,21 | 446,93 | 451,21 | 00:00:00 | | 2002-08-13 | 450,97 | 140.436.700 | 450,97 | 447,73 | 448,29 | 00:00:00 | | 2002-08-14 | 447,68 | 145.940.500 | 450,25 | 446,23 | 450,25 | 00:00:00 | | 2002-08-15 | 448,73 | 145.971.000 | 449,26 | 445,49 | 448,32 | 00:00:00 | | 2002-08-16 | 450,98 | 136.538.600 | 452,32 | 447,96 | 448,73 | 00:00:00 | | 2002-08-19 | 451,45 | 138.679.700 | 451,45 | 448,31 | 450,98 | 00:00:00 | | 2002-08-20 | 456,75 | 197.267.900 | 456,75 | 453,13 | 453,13 | 00:00:00 | | 2002-08-21 | 457,22 | 158.534.800 | 457,22 | 452,84 | 456,74 | 00:00:00 | | 2002-08-22 | 454,35 | 138.827.300 | 460,14 | 452,82 | 459,16 | 00:00:00 | | 2002-08-23 | 458,27 | 140.500.800 | 459,36 | 454,72 | 454,72 | 00:00:00 | | 2002-08-26 | 456,41 | 136.263.900 | 458,19 | 454,56 | 458,04 | 00:00:00 | | 2002-08-27 | 452,06 | 121.402.900 | 456,88 | 449,92 | 456,34 | 00:00:00 | | 2002-08-28 | 442,97 | 123.762.600 | 451,42 | 440,20 | 451,42 | 00:00:00 | | 2002-08-29 | 438,92 | 129.253.600 | 442,97 | 437,04 | 442,97 | 00:00:00 | | 2002-08-30 | 443,67 | 125.275.100 | 443,67 | 438,47 | 438,57 | 00:00:00 | | 2002-09-02 | 439,99 | 128.139.500 | 443,40 | 438,36 | 443,03 | 00:00:00 | | 2002-09-03 | 429,99 | 143.252.000 | 439,92 | 427,00 | 439,92 | 00:00:00 | | 2002-09-04 | 420,44 | 151.885.100 | 427,42 | 415,66 | 427,42 | 00:00:00 | | 2002-09-05 | 427,12 | 160.894.100 | 427,82 | 422,03 | 422,03 | 00:00:00 | | 2002-09-06 | 427,80 | 124.110.700 | 428,91 | 422,12 | 425,36 | 00:00:00 | | 2002-09-09 | 430,27 | 125.924.400 | 430,45 | 427,29 | 429,18 | 00:00:00 | | 2002-09-10 | 429,34 | 133.856.400 | 431,40 | 425,95 | 430,37 | 00:00:00 | | 2002-09-11 | 430,12 | 125.797.600 | 430,15 | 426,23 | 429,29 | 00:00:00 | | 2002-09-12 | 428,18 | 128.570.500 | 431,43 | 427,10 | 431,04 | 00:00:00 | | 2002-09-13 | 421,00 | 129.552.200 | 427,91 | 420,41 | 427,91 | 00:00:00 | | 2002-09-16 | 420,22 | 184.118.100 | 421,00 | 416,23 | 421,00 | 00:00:00 | | 2002-09-17 | 427,18 | 140.678.200 | 427,54 | 420,77 | 420,77 | 00:00:00 | | 2002-09-18 | 419,12 | 126.792.200 | 426,78 | 417,20 | 426,78 | 00:00:00 | | 2002-09-19 | 408,70 | 146.230.000 | 417,77 | 406,82 | 417,77 | 00:00:00 | | 2002-09-20 | 408,80 | 147.257.000 | 408,80 | 401,70 | 405,90 | 00:00:00 | | 2002-09-23 | 410,77 | 120.424.600 | 411,41 | 407,77 | 407,77 | 00:00:00 | | 2002-09-24 | 408,30 | 118.227.500 | 410,53 | 404,97 | 410,53 | 00:00:00 | | 2002-09-25 | 408,65 | 131.377.400 | 409,48 | 404,14 | 407,26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
