Deutsche Märkte geschlossen

Jakarta Composite Index (^JKSE)

Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
7.019,64-1,16 (-0,02%)
Börsenschluss: 03:01PM WIB
Zeitraum:
04. Dez. 2021 - 04. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
08. Nov. 20227.102,447.111,447.039,257.050,137.050,13193.397.800
07. Nov. 20227.045,537.102,407.011,567.102,407.102,40194.075.900
04. Nov. 20227.034,577.045,536.973,327.045,537.045,53180.561.000
03. Nov. 20227.015,697.050,386.962,857.034,577.034,57176.601.600
02. Nov. 20227.052,307.074,236.976,877.015,697.015,69165.214.300
01. Nov. 20227.098,937.128,147.018,557.052,307.052,30193.069.500
31. Okt. 20227.056,047.113,117.051,437.098,897.098,89192.397.100
28. Okt. 20227.091,767.100,817.016,707.056,047.056,04186.703.600
27. Okt. 20227.043,987.104,857.043,987.091,767.091,76188.078.500
26. Okt. 20227.048,427.081,887.017,947.043,947.043,94187.797.900
25. Okt. 20227.053,087.108,827.032,547.048,387.048,38223.456.200
24. Okt. 20227.017,817.092,177.017,467.053,047.053,04203.913.800
21. Okt. 20226.980,697.058,916.974,967.017,777.017,77181.511.700
20. Okt. 20226.860,426.986,216.847,076.980,656.980,65225.664.700
19. Okt. 20226.834,496.883,926.806,116.860,426.860,42165.404.100
18. Okt. 20226.831,156.891,986.809,986.834,496.834,49204.836.800
17. Okt. 20226.814,536.836,986.747,386.831,126.831,12217.793.900
14. Okt. 20226.880,676.943,856.814,536.814,536.814,53188.093.100
13. Okt. 20226.909,216.933,716.880,636.880,636.880,63175.237.300
12. Okt. 20226.939,156.990,596.870,286.909,216.909,21225.826.800
11. Okt. 20226.994,407.001,976.937,816.939,156.939,15237.406.700
10. Okt. 20227.026,667.026,666.947,726.994,406.994,40220.135.300
07. Okt. 20227.076,627.081,027.008,147.026,787.026,78226.928.900
06. Okt. 20227.075,387.135,917.066,477.076,627.076,62177.554.400
05. Okt. 20227.072,297.131,887.070,217.075,387.075,38219.700.600
04. Okt. 20227.009,847.101,477.009,847.072,267.072,26216.377.800
03. Okt. 20227.040,807.047,626.995,067.009,727.009,72179.996.500
30. Sept. 20227.036,207.056,176.926,867.040,807.040,80208.540.900
29. Sept. 20227.077,117.135,507.023,217.036,207.036,20214.141.900
28. Sept. 20227.112,417.156,987.073,477.077,037.077,03193.422.200
27. Sept. 20227.127,507.133,417.075,657.112,457.112,45227.195.500
26. Sept. 20227.178,507.178,507.039,247.127,507.127,50193.399.700
23. Sept. 20227.219,037.219,037.172,537.178,587.178,58205.509.000
22. Sept. 20227.188,197.225,557.127,467.218,917.218,91282.626.800
21. Sept. 20227.196,877.204,907.134,797.188,317.188,31246.224.300
20. Sept. 20227.195,577.252,197.186,257.196,957.196,95279.749.000
19. Sept. 20227.168,957.231,427.151,627.195,497.195,49252.816.300
16. Sept. 20227.305,607.306,167.163,077.168,877.168,87351.796.400
15. Sept. 20227.278,207.377,507.278,207.305,607.305,60274.253.400
14. Sept. 20227.317,907.317,907.219,327.278,087.278,08250.200.100
13. Sept. 20227.254,467.345,467.254,427.318,027.318,02285.339.000
12. Sept. 20227.242,707.276,427.218,467.254,467.254,46300.778.400
09. Sept. 20227.232,067.270,307.206,377.242,667.242,66273.581.100
08. Sept. 20227.186,767.277,887.186,567.232,027.232,02277.671.500
07. Sept. 20227.233,157.243,527.166,637.186,767.186,76328.200.100
06. Sept. 20227.231,927.287,707.230,797.233,157.233,15346.421.400
05. Sept. 20227.177,147.245,407.147,987.231,887.231,88309.176.400
02. Sept. 20227.153,107.207,627.146,817.177,187.177,18284.827.600
01. Sept. 20227.178,597.197,067.135,027.153,107.153,10252.393.900
31. Aug. 20227.159,517.178,597.073,227.178,597.178,59256.857.200
30. Aug. 20227.132,087.223,137.131,627.159,477.159,47308.273.200
29. Aug. 20227.135,097.135,097.015,357.132,047.132,04256.806.700
26. Aug. 20227.174,297.194,087.135,257.135,257.135,25273.878.800
25. Aug. 20227.194,717.210,167.146,317.174,217.174,21280.881.500
24. Aug. 20227.163,317.204,427.154,647.194,717.194,71221.550.000
23. Aug. 20227.107,867.183,267.106,837.163,277.163,27260.557.700
22. Aug. 20227.172,437.174,287.064,507.107,987.107,98204.493.100
19. Aug. 20227.186,607.230,117.172,437.172,437.172,43232.876.500
18. Aug. 20227.133,457.186,567.125,397.186,567.186,56239.294.800
16. Aug. 20227.093,287.147,977.080,757.133,457.133,45231.209.400
15. Aug. 20227.129,287.156,927.081,307.093,287.093,28228.243.500
12. Aug. 20227.160,387.164,677.113,587.129,287.129,28240.074.700
11. Aug. 20227.086,287.181,107.086,287.160,387.160,38246.280.600
10. Aug. 20227.102,887.104,037.021,677.086,247.086,24200.438.400
09. Aug. 20227.086,857.144,207.086,857.102,887.102,88263.201.500
08. Aug. 20227.084,657.100,817.050,827.086,857.086,85219.012.400
05. Aug. 20227.057,357.090,777.045,987.084,657.084,65173.887.000
04. Aug. 20227.046,637.075,567.025,057.057,357.057,35248.154.300
03. Aug. 20226.988,167.046,636.971,747.046,637.046,63225.842.100
02. Aug. 20226.968,786.991,396.902,636.988,166.988,16216.232.400
01. Aug. 20226.951,127.005,296.949,636.968,786.968,78238.507.600
29. Juli 20226.956,907.032,356.951,126.951,126.951,12292.504.000
28. Juli 20226.898,306.984,536.898,306.956,826.956,82287.336.500
27. Juli 20226.871,506.911,906.861,456.898,226.898,22276.772.700
26. Juli 20226.858,456.899,936.857,806.871,546.871,54320.241.300
25. Juli 20226.887,046.908,196.858,416.858,416.858,41210.616.100
22. Juli 20226.864,136.901,726.850,496.886,966.886,96199.589.800
21. Juli 20226.874,786.893,386.809,726.864,136.864,13156.437.900
20. Juli 20226.736,176.880,766.736,066.874,746.874,74182.468.200
19. Juli 20226.659,296.740,086.626,256.736,096.736,09170.776.400
18. Juli 20226.652,066.702,076.611,936.659,256.659,25143.740.000
15. Juli 20226.690,096.716,966.645,906.651,906.651,90145.685.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...