Deutsche Märkte geschlossen

IDX COMPOSITE (^JKSE)

Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
7.321,07+96,85 (+1,34%)
Börsenschluss: 04:00PM WIB
Zeitraum:
18. Juli 2023 - 18. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Juli 20247.232,087.330,817.220,107.321,077.321,07-
17. Juli 20247.261,227.265,097.207,587.224,227.224,22218.209.000
16. Juli 20247.289,817.294,797.213,287.224,297.224,29107.863.200
15. Juli 20247.336,317.346,107.252,817.278,867.278,86107.422.000
12. Juli 20247.336,487.354,167.300,757.327,587.327,58130.722.300
11. Juli 20247.302,507.328,277.274,067.300,417.300,41146.390.900
10. Juli 20247.283,197.313,207.272,127.287,047.287,04214.279.500
09. Juli 20247.254,167.302,947.239,647.269,807.269,80136.101.900
08. Juli 20247.261,987.265,087.215,477.250,987.250,98160.069.900
05. Juli 20247.248,727.275,947.213,397.253,377.253,37130.902.100
04. Juli 20247.212,707.262,847.204,447.220,897.220,89158.574.300
03. Juli 20247.153,777.196,757.126,817.196,757.196,75126.775.400
02. Juli 20247.149,047.176,877.099,057.125,147.125,14121.880.100
01. Juli 20247.076,637.139,637.075,387.139,637.139,63108.297.900
28. Juni 20246.989,377.084,626.987,807.063,587.063,58104.714.500
27. Juni 20246.929,156.968,146.915,836.967,956.967,9585.223.100
26. Juni 20246.885,826.936,266.885,406.905,646.905,64111.785.600
25. Juni 20246.874,876.890,446.843,656.882,706.882,70103.645.300
24. Juni 20246.877,476.914,816.870,316.889,176.889,17113.953.400
21. Juni 20246.838,486.945,836.823,066.879,986.879,98202.168.500
20. Juni 20246.751,246.825,566.728,406.819,326.819,32138.884.000
19. Juni 20246.739,906.791,536.698,856.726,926.726,92215.680.300
14. Juni 20246.829,996.840,206.713,276.734,836.734,83143.790.500
13. Juni 20246.893,846.896,656.831,566.831,566.831,56154.352.200
12. Juni 20246.859,356.866,276.821,516.850,106.850,10165.086.100
11. Juni 20246.900,316.932,466.855,696.855,696.855,69150.124.200
10. Juni 20246.910,726.929,106.846,386.921,556.921,55228.419.200
07. Juni 20246.987,796.994,126.887,816.897,956.897,95109.886.700
06. Juni 20246.992,567.032,576.939,556.974,906.974,90129.986.000
05. Juni 20247.114,547.118,356.934,946.947,676.947,67137.116.300
04. Juni 20247.071,097.149,197.065,037.099,317.099,31160.663.800
03. Juni 20247.030,217.088,406.993,097.036,197.036,19141.774.800
31. Mai 20247.076,377.102,226.959,236.970,746.970,74269.684.600
30. Mai 20247.125,777.134,716.984,987.034,147.034,14177.693.800
29. Mai 20247.275,537.282,007.127,217.140,237.140,23144.619.600
28. Mai 20247.228,517.308,147.228,417.253,637.253,63166.427.200
27. Mai 20247.219,987.256,187.171,497.176,427.176,42190.885.600
22. Mai 20247.198,197.239,867.191,117.222,387.222,38135.720.300
21. Mai 20247.258,417.295,067.179,537.186,047.186,04135.589.400
20. Mai 20247.329,407.374,557.243,017.266,697.266,69158.071.100
17. Mai 20247.249,737.356,717.245,207.317,247.317,24181.505.100
16. Mai 20247.203,177.270,767.201,927.246,707.246,70154.713.600
15. Mai 20247.085,387.192,157.082,127.179,837.179,83139.854.300
14. Mai 20247.095,527.136,647.071,507.083,767.083,76137.468.100
13. Mai 20247.061,377.111,607.052,237.099,267.099,26134.590.500
08. Mai 20247.129,467.164,317.071,357.088,797.088,79147.871.800
07. Mai 20247.136,857.159,777.108,187.123,617.123,61148.490.800
06. Mai 20247.171,597.178,777.102,697.135,897.135,89164.988.900
03. Mai 20247.142,867.165,107.094,627.134,727.134,72159.524.500
02. Mai 20247.227,617.232,957.072,477.117,427.117,42145.628.700
30. Apr. 20247.187,417.266,877.179,697.234,207.234,20156.560.600
29. Apr. 20247.021,497.155,787.021,497.155,787.155,78129.998.600
26. Apr. 20247.137,937.149,257.036,087.036,087.036,08137.603.900
25. Apr. 20247.167,987.177,067.132,107.155,297.155,29140.400.000
24. Apr. 20247.127,057.191,187.126,857.174,537.174,53154.056.000
23. Apr. 20247.102,817.165,957.099,847.110,817.110,81172.892.100
22. Apr. 20247.099,527.117,027.026,487.073,827.073,82121.595.900
19. Apr. 20247.131,467.141,587.036,217.087,327.087,32150.694.500
18. Apr. 20247.151,747.180,567.135,527.166,817.166,81129.376.600
17. Apr. 20247.199,837.234,377.130,847.130,847.130,84143.541.300
16. Apr. 20247.130,637.188,097.066,577.164,817.164,81175.642.500
05. Apr. 20247.245,327.298,867.239,277.286,887.286,8894.886.600
04. Apr. 20247.170,727.254,407.165,837.254,407.254,40108.900.300
03. Apr. 20247.214,027.226,357.158,747.166,847.166,84111.040.300
02. Apr. 20247.199,127.236,987.153,947.236,987.236,98127.711.500
01. Apr. 20247.286,117.295,007.137,467.205,067.205,06124.345.600
28. März 20247.289,167.313,017.244,957.288,817.288,81124.084.200
27. März 20247.364,237.375,407.292,807.310,097.310,09125.276.700
26. März 20247.337,667.371,847.330,467.365,667.365,66138.442.500
25. März 20247.339,527.377,767.316,937.377,767.377,76124.315.600
22. März 20247.327,517.350,157.318,447.350,157.350,15123.735.900
21. März 20247.360,567.396,477.336,607.338,357.338,35139.792.200
20. März 20247.303,937.343,467.295,357.331,137.331,13169.731.600
19. März 20247.320,547.361,537.314,187.336,757.336,75137.594.400
18. März 20247.338,087.358,557.300,947.302,457.302,45155.334.600
15. März 20247.408,667.416,347.308,047.328,057.328,05231.480.500
14. März 20247.405,577.454,457.380,657.433,317.433,31129.206.200
13. März 20247.422,307.441,627.392,017.421,217.421,21135.225.800
08. März 20247.398,437.416,437.376,167.381,917.381,91125.243.200
07. März 20247.338,737.386,877.334,317.373,967.373,96193.312.700
06. März 20247.252,087.331,087.248,537.329,807.329,80180.285.900
05. März 20247.296,537.305,457.238,347.247,467.247,46152.811.800
04. März 20247.318,837.328,387.259,787.276,757.276,75168.064.100
01. März 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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...