U.S. markets closed

IDX COMPOSITE (^JKSE)

Jakarta - Jakarta Precio retrasado. Moneda en IDR.
Añadir a la lista de seguimiento
7,288.17+47.89 (+0.66%)
Al cierre: 04:00PM WIB
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en IDRDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jul 20247,262.217,298.967,256.537,288.177,288.17-
25 jul 20247,264.217,268.057,207.827,240.287,240.28125,922,000
24 jul 20247,298.517,311.157,249.287,262.767,262.76149,278,800
23 jul 20247,336.287,347.027,293.317,313.867,313.86251,719,000
22 jul 20247,316.257,341.917,301.427,321.987,321.98140,918,600
19 jul 20247,304.287,315.147,249.827,294.507,294.50125,286,800
18 jul 20247,231.737,330.817,220.107,321.077,321.07146,217,900
17 jul 20247,261.227,265.097,207.587,224.227,224.22218,209,000
16 jul 20247,289.817,294.797,213.287,224.297,224.29107,863,200
15 jul 20247,336.317,346.107,252.817,278.867,278.86107,422,000
12 jul 20247,336.487,354.167,300.757,327.587,327.58130,722,300
11 jul 20247,302.507,328.277,274.067,300.417,300.41146,390,900
10 jul 20247,283.197,313.207,272.127,287.047,287.04214,279,500
09 jul 20247,254.167,302.947,239.647,269.807,269.80136,101,900
08 jul 20247,261.987,265.087,215.477,250.987,250.98160,069,900
05 jul 20247,248.727,275.947,213.397,253.377,253.37130,902,100
04 jul 20247,212.707,262.847,204.447,220.897,220.89158,574,300
03 jul 20247,153.777,196.757,126.817,196.757,196.75126,775,400
02 jul 20247,149.047,176.877,099.057,125.147,125.14121,880,100
01 jul 20247,076.637,139.637,075.387,139.637,139.63108,297,900
28 jun 20246,989.377,084.626,987.807,063.587,063.58104,714,500
27 jun 20246,929.156,968.146,915.836,967.956,967.9585,223,100
26 jun 20246,885.826,936.266,885.406,905.646,905.64111,785,600
25 jun 20246,874.876,890.446,843.656,882.706,882.70103,645,300
24 jun 20246,877.476,914.816,870.316,889.176,889.17113,953,400
21 jun 20246,838.486,945.836,823.066,879.986,879.98202,168,500
20 jun 20246,751.246,825.566,728.406,819.326,819.32138,884,000
19 jun 20246,739.906,791.536,698.856,726.926,726.92215,680,300
14 jun 20246,829.996,840.206,713.276,734.836,734.83143,790,500
13 jun 20246,893.846,896.656,831.566,831.566,831.56154,352,200
12 jun 20246,859.356,866.276,821.516,850.106,850.10165,086,100
11 jun 20246,900.316,932.466,855.696,855.696,855.69150,124,200
10 jun 20246,910.726,929.106,846.386,921.556,921.55228,419,200
07 jun 20246,987.796,994.126,887.816,897.956,897.95109,886,700
06 jun 20246,992.567,032.576,939.556,974.906,974.90129,986,000
05 jun 20247,114.547,118.356,934.946,947.676,947.67137,116,300
04 jun 20247,071.097,149.197,065.037,099.317,099.31160,663,800
03 jun 20247,030.217,088.406,993.097,036.197,036.19141,774,800
31 may 20247,076.377,102.226,959.236,970.746,970.74269,684,600
30 may 20247,125.777,134.716,984.987,034.147,034.14177,693,800
29 may 20247,275.537,282.007,127.217,140.237,140.23144,619,600
28 may 20247,228.517,308.147,228.417,253.637,253.63166,427,200
27 may 20247,219.987,256.187,171.497,176.427,176.42190,885,600
22 may 20247,198.197,239.867,191.117,222.387,222.38135,720,300
21 may 20247,258.417,295.067,179.537,186.047,186.04135,589,400
20 may 20247,329.407,374.557,243.017,266.697,266.69158,071,100
17 may 20247,249.737,356.717,245.207,317.247,317.24181,505,100
16 may 20247,203.177,270.767,201.927,246.707,246.70154,713,600
15 may 20247,085.387,192.157,082.127,179.837,179.83139,854,300
14 may 20247,095.527,136.647,071.507,083.767,083.76137,468,100
13 may 20247,061.377,111.607,052.237,099.267,099.26134,590,500
08 may 20247,129.467,164.317,071.357,088.797,088.79147,871,800
07 may 20247,136.857,159.777,108.187,123.617,123.61148,490,800
06 may 20247,171.597,178.777,102.697,135.897,135.89164,988,900
03 may 20247,142.867,165.107,094.627,134.727,134.72159,524,500
02 may 20247,227.617,232.957,072.477,117.427,117.42145,628,700
30 abr 20247,187.417,266.877,179.697,234.207,234.20156,560,600
29 abr 20247,021.497,155.787,021.497,155.787,155.78129,998,600
26 abr 20247,137.937,149.257,036.087,036.087,036.08137,603,900
25 abr 20247,167.987,177.067,132.107,155.297,155.29140,400,000
24 abr 20247,127.057,191.187,126.857,174.537,174.53154,056,000
23 abr 20247,102.817,165.957,099.847,110.817,110.81172,892,100
22 abr 20247,099.527,117.027,026.487,073.827,073.82121,595,900
19 abr 20247,131.467,141.587,036.217,087.327,087.32150,694,500
18 abr 20247,151.747,180.567,135.527,166.817,166.81129,376,600
17 abr 20247,199.837,234.377,130.847,130.847,130.84143,541,300
16 abr 20247,130.637,188.097,066.577,164.817,164.81175,642,500
05 abr 20247,245.327,298.867,239.277,286.887,286.8894,886,600
04 abr 20247,170.727,254.407,165.837,254.407,254.40108,900,300
03 abr 20247,214.027,226.357,158.747,166.847,166.84111,040,300
02 abr 20247,199.127,236.987,153.947,236.987,236.98127,711,500
01 abr 20247,286.117,295.007,137.467,205.067,205.06124,345,600
28 mar 20247,289.167,313.017,244.957,288.817,288.81124,084,200
27 mar 20247,364.237,375.407,292.807,310.097,310.09125,276,700
26 mar 20247,337.667,371.847,330.467,365.667,365.66138,442,500
25 mar 20247,339.527,377.767,316.937,377.767,377.76124,315,600
22 mar 20247,327.517,350.157,318.447,350.157,350.15123,735,900
21 mar 20247,360.567,396.477,336.607,338.357,338.35139,792,200
20 mar 20247,303.937,343.467,295.357,331.137,331.13169,731,600
19 mar 20247,320.547,361.537,314.187,336.757,336.75137,594,400
18 mar 20247,338.087,358.557,300.947,302.457,302.45155,334,600
15 mar 20247,408.667,416.347,308.047,328.057,328.05231,480,500
14 mar 20247,405.577,454.457,380.657,433.317,433.31129,206,200
13 mar 20247,422.307,441.627,392.017,421.217,421.21135,225,800
08 mar 20247,398.437,416.437,376.167,381.917,381.91125,243,200
07 mar 20247,338.737,386.877,334.317,373.967,373.96193,312,700
06 mar 20247,252.087,331.087,248.537,329.807,329.80180,285,900
05 mar 20247,296.537,305.457,238.347,247.467,247.46152,811,800
04 mar 20247,318.837,328.387,259.787,276.757,276.75168,064,100
01 mar 20247,318.677,331.327,269.897,311.917,311.91134,622,000
29 feb 20247,326.807,337.927,289.347,316.117,316.11230,050,900
28 feb 20247,292.087,328.747,289.267,328.647,328.64220,356,500
27 feb 20247,263.997,292.937,255.127,285.327,285.32183,851,000
26 feb 20247,277.647,295.147,252.287,283.827,283.82147,080,400
23 feb 20247,326.537,340.197,262.107,295.107,295.10146,259,500
22 feb 20247,334.957,365.767,321.527,339.647,339.64154,523,800
21 feb 20247,345.797,370.887,286.677,349.027,349.02152,570,100
20 feb 20247,320.727,354.117,309.507,352.607,352.60129,972,000
19 feb 20247,323.317,339.767,277.547,296.707,296.70151,238,000
16 feb 20247,337.827,370.577,314.887,335.547,335.54146,427,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...