|
 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 | | 2002-09-25 | 408,65 | 131.377.400 | 409,48 | 404,14 | 407,26 | 00:00:00 | | 2002-09-26 | 411,94 | 157.615.900 | 411,94 | 408,53 | 410,22 | 00:00:00 | | 2002-09-27 | 412,97 | 144.307.600 | 413,47 | 409,76 | 413,05 | 00:00:00 | | 2002-09-30 | 419,31 | 171.017.200 | 419,31 | 403,08 | 412,17 | 00:00:00 | | 2002-10-01 | 407,52 | 136.385.300 | 418,47 | 404,39 | 418,47 | 00:00:00 | | 2002-10-02 | 409,50 | 146.194.500 | 411,61 | 406,78 | 409,79 | 00:00:00 | | 2002-10-03 | 408,43 | 138.913.500 | 409,57 | 406,29 | 408,83 | 00:00:00 | | 2002-10-07 | 401,84 | 116.958.800 | 407,57 | 399,60 | 407,57 | 00:00:00 | | 2002-10-08 | 402,05 | 132.506.900 | 402,05 | 396,80 | 401,86 | 00:00:00 | | 2002-10-09 | 391,84 | 138.047.500 | 401,60 | 388,73 | 401,60 | 00:00:00 | | 2002-10-10 | 384,49 | 130.450.500 | 390,21 | 381,56 | 390,21 | 00:00:00 | | 2002-10-11 | 376,47 | 130.940.300 | 387,26 | 374,59 | 384,77 | 00:00:00 | | 2002-10-14 | 337,48 | 120.727.800 | 370,92 | 334,73 | 370,92 | 00:00:00 | | 2002-10-15 | 342,20 | 155.752.700 | 342,54 | 323,32 | 337,26 | 00:00:00 | | 2002-10-16 | 357,38 | 118.768.300 | 360,17 | 347,98 | 347,98 | 00:00:00 | | 2002-10-17 | 355,11 | 140.881.800 | 357,64 | 352,51 | 356,52 | 00:00:00 | | 2002-10-18 | 360,90 | 152.501.500 | 363,56 | 355,37 | 355,37 | 00:00:00 | | 2002-10-21 | 361,87 | 162.588.600 | 363,01 | 358,65 | 359,87 | 00:00:00 | | 2002-10-22 | 353,81 | 143.285.500 | 362,41 | 352,27 | 362,41 | 00:00:00 | | 2002-10-23 | 354,85 | 168.858.700 | 354,85 | 348,91 | 353,65 | 00:00:00 | | 2002-10-24 | 353,19 | 119.270.500 | 355,54 | 350,51 | 354,92 | 00:00:00 | | 2002-10-25 | 353,65 | 129.934.600 | 353,97 | 350,35 | 351,50 | 00:00:00 | | 2002-10-28 | 361,68 | 153.423.500 | 361,68 | 353,29 | 353,72 | 00:00:00 | | 2002-10-29 | 361,92 | 141.953.700 | 364,40 | 359,77 | 361,80 | 00:00:00 | | 2002-10-30 | 361,12 | 122.146.700 | 361,12 | 358,18 | 360,47 | 00:00:00 | | 2002-10-31 | 369,04 | 162.339.200 | 369,62 | 362,22 | 362,22 | 00:00:00 | | 2002-11-01 | 371,14 | 137.821.900 | 373,20 | 368,51 | 369,70 | 00:00:00 | | 2002-11-04 | 383,87 | 156.595.200 | 383,87 | 371,29 | 371,29 | 00:00:00 | | 2002-11-05 | 374,91 | 174.507.100 | 385,12 | 372,86 | 385,01 | 00:00:00 | | 2002-11-06 | 369,40 | 133.253.000 | 375,13 | 367,92 | 374,90 | 00:00:00 | | 2002-11-07 | 369,38 | 132.713.200 | 371,28 | 367,54 | 369,28 | 00:00:00 | | 2002-11-08 | 365,70 | 140.301.500 | 368,14 | 363,92 | 367,66 | 00:00:00 | | 2002-11-11 | 362,57 | 150.227.100 | 365,69 | 360,58 | 365,69 | 00:00:00 | | 2002-11-12 | 371,09 | 123.154.400 | 371,09 | 362,24 | 362,45 | 00:00:00 | | 2002-11-13 | 367,10 | 120.009.300 | 372,80 | 365,37 | 371,58 | 00:00:00 | | 2002-11-14 | 371,25 | 85.910.600 | 371,25 | 367,44 | 367,44 | 00:00:00 | | 2002-11-15 | 374,15 | 151.460.700 | 375,69 | 370,98 | 372,32 | 00:00:00 | | 2002-11-18 | 367,88 | 155.848.600 | 374,15 | 366,26 | 373,31 | 00:00:00 | | 2002-11-19 | 369,11 | 95.611.900 | 369,11 | 366,73 | 367,88 | 00:00:00 | | 2002-11-20 | 371,59 | 150.535.700 | 372,76 | 369,38 | 369,38 | 00:00:00 | | 2002-11-21 | 373,23 | 126.407.500 | 374,00 | 371,38 | 372,69 | 00:00:00 | | 2002-11-22 | 381,45 | 165.615.400 | 381,45 | 373,27 | 373,27 | 00:00:00 | | 2002-11-25 | 381,89 | 161.919.500 | 384,99 | 381,14 | 381,52 | 00:00:00 | | 2002-11-26 | 381,95 | 123.233.600 | 382,30 | 376,37 | 382,30 | 00:00:00 | | 2002-11-27 | 383,04 | 123.715.500 | 383,04 | 379,62 | 381,24 | 00:00:00 | | 2002-11-28 | 389,98 | 139.088.800 | 389,98 | 383,93 | 383,93 | 00:00:00 | | 2002-11-29 | 390,42 | 123.422.800 | 391,17 | 388,30 | 389,91 | 00:00:00 | | 2002-12-02 | 389,27 | 114.110.100 | 390,43 | 387,86 | 390,42 | 00:00:00 | | 2002-12-03 | 397,74 | 140.283.900 | 398,21 | 389,02 | 389,26 | 00:00:00 | | 2002-12-04 | 397,08 | 137.247.200 | 398,86 | 395,22 | 397,67 | 00:00:00 | | 2002-12-11 | 391,74 | 126.060.500 | 396,89 | 390,09 | 396,89 | 00:00:00 | | 2002-12-12 | 393,86 | 122.188.200 | 396,12 | 391,72 | 391,72 | 00:00:00 | | 2002-12-13 | 391,22 | 131.415.900 | 393,86 | 389,34 | 393,86 | 00:00:00 | | 2002-12-16 | 395,30 | 146.221.500 | 395,71 | 391,55 | 392,38 | 00:00:00 | | 2002-12-17 | 402,39 | 163.995.800 | 402,39 | 395,77 | 395,77 | 00:00:00 | | 2002-12-18 | 406,39 | 168.046.900 | 406,39 | 399,88 | 401,00 | 00:00:00 | | 2002-12-19 | 420,33 | 199.782.700 | 420,33 | 407,00 | 407,10 | 00:00:00 | | 2002-12-20 | 425,12 | 196.113.400 | 426,71 | 420,32 | 420,32 | 00:00:00 | | 2002-12-23 | 425,61 | 140.901.300 | 427,82 | 422,91 | 426,73 | 00:00:00 | | 2002-12-27 | 424,95 | 142.978.300 | 428,62 | 420,90 | 425,61 | 00:00:00 | | 2003-01-02 | 409,12 | 120.144.500 | 423,34 | 407,97 | 423,34 | 00:00:00 | | 2003-01-03 | 407,51 | 115.280.000 | 412,11 | 405,44 | 410,13 | 00:00:00 | | 2003-01-06 | 398,25 | 129.003.000 | 407,51 | 393,90 | 407,51 | 00:00:00 | | 2003-01-07 | 394,52 | 113.365.200 | 400,41 | 393,01 | 398,34 | 00:00:00 | | 2003-01-08 | 389,41 | 118.720.600 | 394,01 | 387,47 | 394,01 | 00:00:00 | | 2003-01-09 | 396,03 | 132.610.600 | 396,20 | 387,14 | 389,29 | 00:00:00 | | 2003-01-10 | 399,67 | 125.700.700 | 399,67 | 395,34 | 396,80 | 00:00:00 | | 2003-01-13 | 396,23 | 127.972.200 | 400,07 | 394,92 | 399,93 | 00:00:00 | | 2003-01-14 | 407,18 | 132.613.200 | 407,18 | 396,14 | 396,17 | 00:00:00 | | 2003-01-15 | 405,60 | 126.091.800 | 409,72 | 402,18 | 407,45 | 00:00:00 | | 2003-01-16 | 397,11 | 128.541.500 | 401,28 | 392,95 | 401,28 | 00:00:00 | | 2003-01-17 | 401,65 | 118.991.700 | 401,65 | 396,87 | 397,48 | 00:00:00 | | 2003-01-20 | 404,42 | 120.806.700 | 404,42 | 400,76 | 402,05 | 00:00:00 | | 2003-01-21 | 405,16 | 121.258.100 | 405,16 | 401,48 | 404,67 | 00:00:00 | | 2003-01-22 | 405,70 | 116.958.200 | 405,83 | 403,51 | 405,16 | 00:00:00 | | 2003-01-23 | 406,77 | 125.052.800 | 406,77 | 403,29 | 405,26 | 00:00:00 | | 2003-01-24 | 405,34 | 128.676.000 | 407,98 | 402,57 | 405,77 | 00:00:00 | | 2003-01-27 | 393,56 | 125.592.600 | 403,22 | 391,99 | 403,22 | 00:00:00 | | 2003-01-28 | 395,21 | 125.886.900 | 395,21 | 388,17 | 393,11 | 00:00:00 | | 2003-01-29 | 391,53 | 165.792.600 | 396,94 | 390,08 | 396,17 | 00:00:00 | | 2003-01-30 | 392,29 | 112.672.600 | 394,02 | 390,08 | 391,66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
