U.S. markets close in 1 hour 16 minutes

IDX COMPOSITE (^JKSE)

Jakarta - Jakarta Precio retrasado. Divisa en IDR.
Añadir a la lista de seguimiento
7,222.38+36.34 (+0.51%)
Al cierre: 04:00PM WIB
Periodo de tiempo:
24 may 2023 - 24 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en IDRDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
15 feb 20247,337.637,365.687,298.487,303.287,303.28184,420,400
13 feb 20247,301.597,301.597,197.837,209.747,209.74128,287,400
12 feb 20247,268.337,306.167,250.317,297.677,297.67178,661,300
07 feb 20247,264.987,285.137,225.457,235.157,235.15138,054,800
06 feb 20247,230.157,268.137,212.147,247.417,247.41138,020,300
05 feb 20247,237.337,254.097,186.177,198.627,198.62137,325,900
02 feb 20247,221.907,238.797,180.367,238.797,238.79114,364,900
01 feb 20247,221.857,248.537,191.697,201.707,201.70157,409,100
31 ene 20247,213.317,247.527,192.647,207.947,207.94170,270,400
30 ene 20247,147.247,213.197,133.617,192.227,192.22182,161,800
29 ene 20247,147.717,177.707,115.047,157.177,157.17160,408,500
26 ene 20247,152.277,166.697,099.087,137.097,137.09140,214,300
25 ene 20247,215.537,253.727,176.117,178.047,178.04130,391,900
24 ene 20247,255.777,271.967,170.307,227.827,227.82128,902,300
23 ene 20247,232.527,256.237,201.837,256.237,256.23132,610,200
22 ene 20247,233.177,247.937,194.957,247.937,247.93141,722,200
19 ene 20247,271.347,277.987,170.817,227.407,227.40137,359,600
18 ene 20247,198.857,267.087,185.387,252.977,252.97158,921,700
17 ene 20247,248.017,252.467,162.487,200.637,200.63202,143,100
16 ene 20247,231.647,268.187,210.037,242.797,242.79130,295,500
15 ene 20247,254.047,281.267,206.317,224.007,224.00132,959,600
12 ene 20247,242.377,271.877,205.767,241.147,241.14152,196,500
11 ene 20247,253.467,277.507,219.967,219.967,219.96190,523,900
10 ene 20247,187.587,259.607,152.887,227.307,227.30152,699,300
09 ene 20247,299.787,311.647,180.167,200.207,200.20152,570,700
08 ene 20247,362.057,393.137,275.177,283.587,283.58140,602,400
05 ene 20247,376.297,403.587,350.627,350.627,350.62163,057,200
04 ene 20247,290.067,371.237,280.417,359.767,359.76155,674,900
03 ene 20247,316.117,321.887,275.877,279.097,279.09159,498,400
02 ene 20247,268.407,323.597,245.577,323.597,323.59121,359,000
29 dic 20237,307.117,309.787,259.687,272.807,272.80123,172,800
28 dic 20237,266.577,308.217,262.257,303.897,303.89123,036,000
27 dic 20237,256.167,293.527,239.667,245.927,245.92124,953,000
22 dic 20237,225.627,248.557,218.177,237.527,237.52111,284,900
21 dic 20237,222.097,229.297,173.017,209.627,209.62144,347,800
20 dic 20237,207.187,237.977,196.247,219.677,219.67142,313,600
19 dic 20237,116.557,187.857,112.827,187.857,187.85155,446,500
18 dic 20237,181.437,192.897,092.037,119.527,119.52239,480,200
15 dic 20237,183.157,215.947,169.437,190.997,190.99207,901,200
14 dic 20237,134.047,191.167,115.457,176.027,176.02228,648,300
13 dic 20237,110.087,124.487,045.947,075.347,075.34182,766,500
12 dic 20237,104.977,134.227,082.887,125.317,125.31255,110,500
11 dic 20237,139.287,153.127,045.177,088.797,088.79490,104,800
*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...