Australia markets closed

IDX COMPOSITE (^JKSE)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
7,288.81-21.28 (-0.29%)
At close: 04:00PM WIB
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
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 Jan 20247,213.317,247.527,192.647,207.947,207.94170,270,400
30 Jan 20247,147.247,213.197,133.617,192.227,192.22182,161,800
29 Jan 20247,147.717,177.707,115.047,157.177,157.17160,408,500
26 Jan 20247,152.277,166.697,099.087,137.097,137.09140,214,300
25 Jan 20247,215.537,253.727,176.117,178.047,178.04130,391,900
24 Jan 20247,255.777,271.967,170.307,227.827,227.82128,902,300
23 Jan 20247,232.527,256.237,201.837,256.237,256.23132,610,200
22 Jan 20247,233.177,247.937,194.957,247.937,247.93141,722,200
19 Jan 20247,271.347,277.987,170.817,227.407,227.40137,359,600
18 Jan 20247,198.857,267.087,185.387,252.977,252.97158,921,700
17 Jan 20247,248.017,252.467,162.487,200.637,200.63202,143,100
16 Jan 20247,231.647,268.187,210.037,242.797,242.79130,295,500
15 Jan 20247,254.047,281.267,206.317,224.007,224.00132,959,600
12 Jan 20247,242.377,271.877,205.767,241.147,241.14152,196,500
11 Jan 20247,253.467,277.507,219.967,219.967,219.96190,523,900
10 Jan 20247,187.587,259.607,152.887,227.307,227.30152,699,300
09 Jan 20247,299.787,311.647,180.167,200.207,200.20152,570,700
08 Jan 20247,362.057,393.137,275.177,283.587,283.58140,602,400
05 Jan 20247,376.297,403.587,350.627,350.627,350.62163,057,200
04 Jan 20247,290.067,371.237,280.417,359.767,359.76155,674,900
03 Jan 20247,316.117,321.887,275.877,279.097,279.09159,498,400
02 Jan 20247,268.407,323.597,245.577,323.597,323.59121,359,000
29 Dec 20237,307.117,309.787,259.687,272.807,272.80123,172,800
28 Dec 20237,266.577,308.217,262.257,303.897,303.89123,036,000
27 Dec 20237,256.167,293.527,239.667,245.927,245.92124,953,000
22 Dec 20237,225.627,248.557,218.177,237.527,237.52111,284,900
21 Dec 20237,222.097,229.297,173.017,209.627,209.62144,347,800
20 Dec 20237,207.187,237.977,196.247,219.677,219.67142,313,600
19 Dec 20237,116.557,187.857,112.827,187.857,187.85155,446,500
18 Dec 20237,181.437,192.897,092.037,119.527,119.52239,480,200
15 Dec 20237,183.157,215.947,169.437,190.997,190.99207,901,200
14 Dec 20237,134.047,191.167,115.457,176.027,176.02228,648,300
13 Dec 20237,110.087,124.487,045.947,075.347,075.34182,766,500
12 Dec 20237,104.977,134.227,082.887,125.317,125.31255,110,500
11 Dec 20237,139.287,153.127,045.177,088.797,088.79490,104,800
08 Dec 20237,134.627,201.637,123.047,159.607,159.60270,037,600
07 Dec 20237,087.407,134.627,041.017,134.627,134.62235,230,700
06 Dec 20237,100.857,140.167,085.817,087.407,087.40272,847,500
05 Dec 20237,093.067,117.587,047.637,100.857,100.85319,577,000
04 Dec 20237,060.047,149.247,060.047,093.607,093.60308,380,600
01 Dec 20237,080.067,083.867,022.777,059.917,059.91265,990,100
30 Nov 20237,036.097,109.617,036.097,080.747,080.74259,745,500
29 Nov 20237,041.077,070.197,020.017,036.097,036.09167,555,900
28 Nov 20237,013.417,067.147,010.837,041.077,041.07167,633,600
27 Nov 20237,009.637,061.837,008.817,013.417,013.41163,462,500
24 Nov 20237,004.487,049.547,000.107,009.637,009.63181,146,200
23 Nov 20236,907.097,018.436,906.617,004.347,004.34219,080,000
22 Nov 20236,961.796,965.416,893.516,906.956,906.95181,914,600
21 Nov 20236,994.897,010.986,946.966,961.796,961.79160,615,900
20 Nov 20236,977.677,011.066,962.756,994.896,994.89150,491,900
17 Nov 20236,958.156,977.676,919.636,977.676,977.67122,926,700
16 Nov 20236,958.346,964.176,906.596,958.016,958.01122,880,300
15 Nov 20236,862.336,985.596,862.336,958.216,958.21181,839,600
14 Nov 20236,838.046,886.816,829.956,862.066,862.06152,609,900
13 Nov 20236,809.266,857.106,809.266,838.316,838.31187,630,200
10 Nov 20236,838.236,843.966,801.926,809.266,809.26133,618,500
09 Nov 20236,804.116,865.086,793.766,838.236,838.23120,495,400
08 Nov 20236,843.656,843.926,760.106,804.116,804.11151,412,300
07 Nov 20236,878.846,887.026,806.886,843.796,843.79193,087,900
06 Nov 20236,788.856,878.846,787.236,878.846,878.84228,787,500
03 Nov 20236,751.396,826.626,748.706,788.856,788.85231,714,900
02 Nov 20236,642.696,785.006,642.696,751.396,751.39221,191,100
01 Nov 20236,751.946,773.986,639.826,642.426,642.42206,571,400
31 Oct 20236,735.896,754.526,666.416,752.216,752.21195,489,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...