La bourse est fermée

IDX COMPOSITE (^JKSE)

Jakarta - Jakarta Prix différé. Devise en IDR
Ajouter à la liste dynamique
7 087,32-79,50 (-1,11 %)
À la clôture : 04:00PM WIB
Durée:
20 avr. 2023 - 20 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en IDRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 avr. 20247 133,087 141,587 036,217 087,327 087,32-
18 avr. 20247 151,747 180,567 135,527 166,817 166,81129 376 600
17 avr. 20247 199,837 234,377 130,847 130,847 130,84143 541 300
16 avr. 20247 130,637 188,097 066,577 164,817 164,81175 642 500
05 avr. 20247 245,327 298,867 239,277 286,887 286,8894 886 600
04 avr. 20247 170,727 254,407 165,837 254,407 254,40108 900 300
03 avr. 20247 214,027 226,357 158,747 166,847 166,84111 040 300
02 avr. 20247 199,127 236,987 153,947 236,987 236,98127 711 500
01 avr. 20247 286,117 295,007 137,467 205,067 205,06124 345 600
28 mars 20247 289,167 313,017 244,957 288,817 288,81124 084 200
27 mars 20247 364,237 375,407 292,807 310,097 310,09125 276 700
26 mars 20247 337,667 371,847 330,467 365,667 365,66138 442 500
25 mars 20247 339,527 377,767 316,937 377,767 377,76124 315 600
22 mars 20247 327,517 350,157 318,447 350,157 350,15123 735 900
21 mars 20247 360,567 396,477 336,607 338,357 338,35139 792 200
20 mars 20247 303,937 343,467 295,357 331,137 331,13169 731 600
19 mars 20247 320,547 361,537 314,187 336,757 336,75137 594 400
18 mars 20247 338,087 358,557 300,947 302,457 302,45155 334 600
15 mars 20247 408,667 416,347 308,047 328,057 328,05231 480 500
14 mars 20247 405,577 454,457 380,657 433,317 433,31129 206 200
13 mars 20247 422,307 441,627 392,017 421,217 421,21135 225 800
08 mars 20247 398,437 416,437 376,167 381,917 381,91125 243 200
07 mars 20247 338,737 386,877 334,317 373,967 373,96193 312 700
06 mars 20247 252,087 331,087 248,537 329,807 329,80180 285 900
05 mars 20247 296,537 305,457 238,347 247,467 247,46152 811 800
04 mars 20247 318,837 328,387 259,787 276,757 276,75168 064 100
01 mars 20247 318,677 331,327 269,897 311,917 311,91134 622 000
29 févr. 20247 326,807 337,927 289,347 316,117 316,11230 050 900
28 févr. 20247 292,087 328,747 289,267 328,647 328,64220 356 500
27 févr. 20247 263,997 292,937 255,127 285,327 285,32183 851 000
26 févr. 20247 277,647 295,147 252,287 283,827 283,82147 080 400
23 févr. 20247 326,537 340,197 262,107 295,107 295,10146 259 500
22 févr. 20247 334,957 365,767 321,527 339,647 339,64154 523 800
21 févr. 20247 345,797 370,887 286,677 349,027 349,02152 570 100
20 févr. 20247 320,727 354,117 309,507 352,607 352,60129 972 000
19 févr. 20247 323,317 339,767 277,547 296,707 296,70151 238 000
16 févr. 20247 337,827 370,577 314,887 335,547 335,54146 427 800
15 févr. 20247 337,637 365,687 298,487 303,287 303,28184 420 400
13 févr. 20247 301,597 301,597 197,837 209,747 209,74128 287 400
12 févr. 20247 268,337 306,167 250,317 297,677 297,67178 661 300
07 févr. 20247 264,987 285,137 225,457 235,157 235,15138 054 800
06 févr. 20247 230,157 268,137 212,147 247,417 247,41138 020 300
05 févr. 20247 237,337 254,097 186,177 198,627 198,62137 325 900
02 févr. 20247 221,907 238,797 180,367 238,797 238,79114 364 900
01 févr. 20247 221,857 248,537 191,697 201,707 201,70157 409 100
31 janv. 20247 213,317 247,527 192,647 207,947 207,94170 270 400
30 janv. 20247 147,247 213,197 133,617 192,227 192,22182 161 800
29 janv. 20247 147,717 177,707 115,047 157,177 157,17160 408 500
26 janv. 20247 152,277 166,697 099,087 137,097 137,09140 214 300
25 janv. 20247 215,537 253,727 176,117 178,047 178,04130 391 900
24 janv. 20247 255,777 271,967 170,307 227,827 227,82128 902 300
23 janv. 20247 232,527 256,237 201,837 256,237 256,23132 610 200
22 janv. 20247 233,177 247,937 194,957 247,937 247,93141 722 200
19 janv. 20247 271,347 277,987 170,817 227,407 227,40137 359 600
18 janv. 20247 198,857 267,087 185,387 252,977 252,97158 921 700
17 janv. 20247 248,017 252,467 162,487 200,637 200,63202 143 100
16 janv. 20247 231,647 268,187 210,037 242,797 242,79130 295 500
15 janv. 20247 254,047 281,267 206,317 224,007 224,00132 959 600
12 janv. 20247 242,377 271,877 205,767 241,147 241,14152 196 500
11 janv. 20247 253,467 277,507 219,967 219,967 219,96190 523 900
10 janv. 20247 187,587 259,607 152,887 227,307 227,30152 699 300
09 janv. 20247 299,787 311,647 180,167 200,207 200,20152 570 700
08 janv. 20247 362,057 393,137 275,177 283,587 283,58140 602 400
05 janv. 20247 376,297 403,587 350,627 350,627 350,62163 057 200
04 janv. 20247 290,067 371,237 280,417 359,767 359,76155 674 900
03 janv. 20247 316,117 321,887 275,877 279,097 279,09159 498 400
02 janv. 20247 268,407 323,597 245,577 323,597 323,59121 359 000
29 déc. 20237 307,117 309,787 259,687 272,807 272,80123 172 800
28 déc. 20237 266,577 308,217 262,257 303,897 303,89123 036 000
27 déc. 20237 256,167 293,527 239,667 245,927 245,92124 953 000
22 déc. 20237 225,627 248,557 218,177 237,527 237,52111 284 900
21 déc. 20237 222,097 229,297 173,017 209,627 209,62144 347 800
20 déc. 20237 207,187 237,977 196,247 219,677 219,67142 313 600
19 déc. 20237 116,557 187,857 112,827 187,857 187,85155 446 500
18 déc. 20237 181,437 192,897 092,037 119,527 119,52239 480 200
15 déc. 20237 183,157 215,947 169,437 190,997 190,99207 901 200
14 déc. 20237 134,047 191,167 115,457 176,027 176,02228 648 300
13 déc. 20237 110,087 124,487 045,947 075,347 075,34182 766 500
12 déc. 20237 104,977 134,227 082,887 125,317 125,31255 110 500
11 déc. 20237 139,287 153,127 045,177 088,797 088,79490 104 800
08 déc. 20237 134,627 201,637 123,047 159,607 159,60270 037 600
07 déc. 20237 087,407 134,627 041,017 134,627 134,62235 230 700
06 déc. 20237 100,857 140,167 085,817 087,407 087,40272 847 500
05 déc. 20237 093,067 117,587 047,637 100,857 100,85319 577 000
04 déc. 20237 060,047 149,247 060,047 093,607 093,60308 380 600
01 déc. 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
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...