Deutsche Märkte geschlossen

IDX COMPOSITE (^JKSE)

Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
6.805,28-3,67 (-0,05%)
Börsenschluss: 03:00PM WIB
Zeitraum:
01. Apr. 2022 - 01. Apr. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
31. März 20236.809,096.831,556.789,616.805,286.805,28139.015.200
30. März 20236.839,446.868,636.803,096.808,956.808,95140.466.800
29. März 20236.760,336.851,516.760,336.839,446.839,44143.324.900
28. März 20236.708,936.764,656.708,936.760,336.760,33126.113.300
27. März 20236.762,256.772,606.704,756.708,936.708,93135.182.600
24. März 20236.694,026.776,906.692,176.762,256.762,25146.575.100
21. März 20236.612,496.691,616.609,226.691,616.691,61145.475.100
20. März 20236.678,246.678,246.587,696.612,496.612,49128.905.000
17. März 20236.565,736.683,096.565,736.678,246.678,24455.755.600
16. März 20236.628,146.630,776.542,796.565,736.565,73154.420.700
15. März 20236.641,816.709,866.628,146.628,146.628,14139.210.500
14. März 20236.786,676.786,676.635,386.641,816.641,81166.605.500
13. März 20236.765,026.812,876.727,446.786,966.786,96141.798.000
10. März 20236.799,796.799,796.741,416.765,306.765,30131.746.200
09. März 20236.776,376.824,666.776,376.799,796.799,79113.187.000
08. März 20236.766,766.776,376.728,196.776,376.776,37144.130.900
07. März 20236.806,866.812,966.758,006.766,766.766,76140.398.600
06. März 20236.813,926.856,576.801,196.807,006.807,00137.055.800
03. März 20236.857,426.884,126.804,486.813,646.813,64118.736.600
02. März 20236.845,086.875,106.841,866.857,426.857,42136.086.000
01. März 20236.843,106.889,516.833,196.844,946.844,94146.293.200
28. Feb. 20236.854,786.890,356.843,246.843,246.843,24167.931.100
27. Feb. 20236.856,586.871,116.819,876.854,786.854,78127.631.500
24. Feb. 20236.839,456.880,316.839,456.856,586.856,58130.300.200
23. Feb. 20236.810,116.839,456.807,006.839,456.839,45124.488.600
22. Feb. 20236.873,266.875,396.781,236.809,976.809,97149.215.500
21. Feb. 20236.894,726.923,676.870,916.873,406.873,40144.215.700
20. Feb. 20236.895,866.910,506.863,676.894,726.894,72175.859.700
17. Feb. 20236.895,666.919,096.868,286.895,716.895,71180.098.400
16. Feb. 20236.914,546.933,286.875,306.895,666.895,66173.648.600
15. Feb. 20236.941,856.946,036.872,876.914,546.914,54148.477.900
14. Feb. 20236.900,146.941,856.900,146.941,856.941,85162.808.100
13. Feb. 20236.880,336.915,146.871,886.900,146.900,14213.914.100
10. Feb. 20236.895,246.895,246.803,426.880,336.880,33140.803.700
09. Feb. 20236.940,126.961,156.896,046.897,376.897,37176.681.300
08. Feb. 20236.935,306.961,926.912,116.940,126.940,12172.668.200
07. Feb. 20236.873,796.946,236.873,796.935,306.935,30173.101.600
06. Feb. 20236.911,736.924,886.835,766.873,796.873,79143.480.000
03. Feb. 20236.890,716.951,976.890,716.911,736.911,73202.858.400
02. Feb. 20236.862,266.896,736.855,376.890,576.890,57189.189.500
01. Feb. 20236.838,926.893,186.838,926.862,266.862,26145.899.200
31. Jan. 20236.872,526.880,966.827,246.839,346.839,34151.785.000
30. Jan. 20236.899,026.925,476.834,086.872,486.872,48134.698.100
27. Jan. 20236.864,826.932,716.864,826.898,986.898,98149.187.500
26. Jan. 20236.829,976.874,876.815,796.864,826.864,82171.067.600
25. Jan. 20236.860,856.871,366.821,286.829,936.829,93187.905.300
24. Jan. 20236.874,936.906,796.841,016.860,856.860,85196.805.400
20. Jan. 20236.819,916.874,936.819,536.874,936.874,93173.846.000
19. Jan. 20236.765,756.820,986.754,556.819,916.819,91154.234.600
18. Jan. 20236.767,186.790,166.721,466.765,796.765,79194.959.200
17. Jan. 20236.688,066.801,876.688,066.767,346.767,34217.634.400
16. Jan. 20236.641,836.688,066.627,706.688,066.688,06154.893.500
13. Jan. 20236.629,936.658,486.600,596.641,836.641,83165.594.900
12. Jan. 20236.584,496.662,236.574,096.629,936.629,93148.901.900
11. Jan. 20236.622,546.622,796.557,926.584,456.584,45124.903.900
10. Jan. 20236.688,276.690,236.570,246.622,506.622,50144.817.300
09. Jan. 20236.684,566.726,976.638,656.688,276.688,27135.949.700
06. Jan. 20236.653,766.708,646.598,656.684,566.684,56109.855.600
05. Jan. 20236.813,286.813,426.621,996.653,846.653,84180.589.300
04. Jan. 20236.888,806.900,606.813,246.813,246.813,24142.541.400
03. Jan. 20236.850,986.908,006.838,576.888,766.888,76156.894.900
02. Jan. 20236.850,746.856,896.823,486.850,986.850,98109.645.000
30. Dez. 20226.860,126.888,746.838,596.850,626.850,62129.302.000
29. Dez. 20226.850,526.879,586.786,986.860,086.860,08141.016.100
28. Dez. 20226.923,076.953,046.828,146.850,526.850,52120.571.100
27. Dez. 20226.835,856.933,896.835,666.923,036.923,03121.669.200
26. Dez. 20226.800,716.858,156.796,176.835,816.835,81117.543.200
23. Dez. 20226.824,396.824,396.784,596.800,676.800,67120.430.300
22. Dez. 20226.820,706.844,126.800,626.824,436.824,43129.012.900
21. Dez. 20226.768,326.820,666.763,706.820,666.820,66139.079.800
20. Dez. 20226.779,706.792,206.715,046.768,326.768,32151.817.000
19. Dez. 20226.812,156.827,816.754,096.779,706.779,70127.896.600
16. Dez. 20226.751,866.812,196.693,776.812,196.812,19156.126.900
15. Dez. 20226.801,796.801,846.740,966.751,866.751,86145.093.400
14. Dez. 20226.810,366.854,106.774,136.801,756.801,75215.430.000
13. Dez. 20226.734,496.826,126.714,876.810,326.810,32396.136.700
12. Dez. 20226.715,126.734,456.641,816.734,456.734,45134.471.100
09. Dez. 20226.804,236.804,236.695,386.715,126.715,12127.123.900
08. Dez. 20226.818,796.821,056.683,636.804,236.804,23162.316.700
07. Dez. 20226.892,576.892,666.799,306.818,756.818,75158.724.300
06. Dez. 20226.987,376.987,376.862,566.892,576.892,57149.697.900
05. Dez. 20227.019,647.053,906.987,336.987,336.987,33165.306.000
02. Dez. 20227.020,807.021,816.967,957.019,647.019,64139.459.800
01. Dez. 20227.081,197.090,287.018,277.020,807.020,80167.994.300
30. Nov. 20227.012,117.081,316.993,707.081,317.081,31273.493.300
29. Nov. 20227.017,327.036,546.990,907.012,077.012,07164.098.100
28. Nov. 20227.053,117.083,387.011,457.017,367.017,36187.211.500
25. Nov. 20227.080,557.086,567.013,227.053,157.053,15158.716.200
24. Nov. 20227.054,167.104,897.054,167.080,527.080,52159.926.700
23. Nov. 20227.030,637.089,697.026,397.054,127.054,12157.476.700
22. Nov. 20227.063,257.108,837.030,597.030,597.030,59177.602.200
21. Nov. 20227.082,187.107,327.050,447.063,257.063,25162.801.100
18. Nov. 20227.045,037.094,107.027,757.082,187.082,18167.164.400
17. Nov. 20227.014,387.051,276.965,767.044,997.044,99156.588.900
16. Nov. 20227.035,507.047,006.955,537.014,387.014,38165.129.900
15. Nov. 20227.019,397.048,396.999,247.035,507.035,50167.825.000
14. Nov. 20227.089,217.104,767.014,307.019,397.019,39174.641.100
11. Nov. 20226.967,007.106,066.967,007.089,217.089,21226.055.800
10. Nov. 20227.070,087.070,086.956,296.966,846.966,84188.518.000
09. Nov. 20227.050,097.073,557.037,317.070,087.070,08187.445.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...