^JKSE - Jakarta Composite Index

Jakarta - Jakarta Verzögerter Preis. Währung in IDR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Apr. 20196.460,276.472,536.433,976.447,886.447,88-
23. Apr. 20196.420,166.482,826.415,466.462,826.462,82105.904.400
22. Apr. 20196.511,096.516,246.410,046.414,746.414,7494.956.300
19. Apr. 2019------
18. Apr. 20196.568,856.636,336.487,236.507,226.507,22112.896.400
17. Apr. 2019------
16. Apr. 20196.440,726.485,126.438,406.481,546.481,54113.905.400
15. Apr. 20196.426,906.442,036.415,126.435,156.435,1589.372.600
12. Apr. 20196.395,076.422,276.394,916.405,876.405,87115.690.900
11. Apr. 20196.468,266.472,736.410,176.410,176.410,1798.465.700
10. Apr. 20196.476,786.487,766.456,676.478,336.478,3385.785.100
09. Apr. 20196.434,626.484,396.429,546.484,356.484,35103.220.100
08. Apr. 20196.480,186.484,156.390,716.425,736.425,73104.784.600
05. Apr. 20196.501,106.506,806.473,966.474,026.474,02104.044.400
04. Apr. 20196.489,796.505,806.480,086.494,636.494,63115.935.300
03. Apr. 2019------
02. Apr. 20196.476,626.490,076.454,986.476,076.476,0797.657.900
01. Apr. 20196.485,726.492,916.444,846.452,616.452,6193.229.400
29. März 20196.480,986.485,966.440,926.468,756.468,75102.927.100
28. März 20196.460,496.480,796.445,366.480,796.480,7992.075.400
27. März 20196.480,566.485,436.443,976.444,746.444,7490.444.600
26. März 20196.440,926.478,056.439,586.470,006.470,0085.932.800
25. März 20196.473,866.474,656.391,526.411,256.411,25105.721.300
22. März 20196.510,856.525,276.491,906.525,276.525,27129.537.900
21. März 20196.499,276.515,976.484,316.501,786.501,78120.956.200
20. März 20196.486,886.498,436.463,946.482,716.482,71106.335.600
19. März 20196.515,566.522,216.473,296.480,286.480,28113.972.800
18. März 20196.481,596.509,456.477,296.509,456.509,45105.004.500
15. März 20196.420,186.489,196.419,646.461,186.461,18122.938.800
14. März 20196.374,926.413,276.372,966.413,276.413,2796.692.700
13. März 20196.343,126.377,586.337,876.377,586.377,58100.029.400
12. März 20196.395,886.404,436.339,976.353,776.353,7784.514.000
11. März 20196.418,886.420,786.366,046.366,436.366,4397.316.700
08. März 20196.439,846.442,206.381,736.383,076.383,0792.588.600
07. März 2019------
06. März 20196.460,816.473,016.424,266.457,966.457,9691.098.200
05. März 20196.485,586.485,646.409,346.441,286.441,2882.023.100
04. März 20196.508,266.537,236.487,856.488,426.488,4289.179.000
01. März 20196.468,626.505,106.466,166.499,886.499,8878.269.700
28. Feb. 20196.526,936.526,936.433,246.443,356.443,35100.223.700
27. Feb. 20196.532,046.539,296.499,816.525,686.525,6889.352.100
26. Feb. 20196.527,726.540,956.497,766.540,956.540,95111.994.800
25. Feb. 20196.522,316.538,496.507,926.525,366.525,3695.685.700
22. Feb. 20196.518,196.530,226.481,486.501,386.501,38101.594.400
21. Feb. 20196.510,576.539,076.498,996.537,776.537,77102.022.900
20. Feb. 20196.521,816.552,156.483,076.512,786.512,78110.588.600
19. Feb. 20196.500,706.534,016.493,316.494,676.494,6798.372.900
18. Feb. 20196.428,286.501,036.425,926.497,816.497,8197.765.700
15. Feb. 20196.425,816.433,696.374,906.389,086.389,0898.204.900
14. Feb. 20196.429,136.446,346.402,436.420,026.420,02117.183.600
13. Feb. 20196.445,186.456,576.398,896.419,126.419,12122.590.200
12. Feb. 20196.503,056.513,106.392,246.426,336.426,33118.209.700
11. Feb. 20196.523,706.535,186.494,136.495,006.495,0094.974.200
08. Feb. 20196.513,746.526,876.498,966.521,666.521,6696.579.400
07. Feb. 20196.556,126.563,986.517,236.536,466.536,46115.112.600
06. Feb. 20196.503,586.552,226.503,586.547,886.547,88106.799.500
05. Feb. 2019------
04. Feb. 20196.540,776.555,996.479,056.481,456.481,4589.042.000
01. Feb. 20196.552,066.581,736.516,446.538,646.538,6488.866.200
31. Jan. 20196.491,396.544,486.491,396.532,976.532,97104.349.100
30. Jan. 20196.445,416.464,936.435,426.464,196.464,1978.683.300
29. Jan. 20196.454,476.485,256.428,476.436,486.436,4873.064.200
28. Jan. 20196.488,906.501,096.433,826.458,716.458,7195.548.600
25. Jan. 20196.474,166.498,336.470,126.482,846.482,8492.035.400
24. Jan. 20196.451,266.478,886.446,586.466,656.466,65120.391.000
23. Jan. 20196.452,916.484,206.449,926.451,176.451,17109.468.500
22. Jan. 20196.452,606.468,566.416,596.468,566.468,56100.776.200
21. Jan. 20196.448,546.472,156.438,906.450,836.450,83101.769.000
18. Jan. 20196.444,216.452,566.409,106.448,166.448,1680.004.400
17. Jan. 20196.421,416.457,736.410,956.423,786.423,7899.214.400
16. Jan. 20196.417,136.425,946.385,596.413,366.413,36104.252.800
15. Jan. 20196.347,106.408,786.333,646.408,786.408,7895.139.900
14. Jan. 20196.351,336.359,886.302,406.336,126.336,1279.731.000
11. Jan. 20196.347,976.361,466.337,556.361,466.361,4678.112.000
10. Jan. 20196.293,966.328,716.268,516.328,716.328,71122.462.300
09. Jan. 20196.296,126.311,586.265,336.272,246.272,24105.604.200
08. Jan. 20196.292,266.316,246.251,386.262,856.262,8590.537.400
07. Jan. 20196.317,636.354,766.287,226.287,226.287,2290.278.300
04. Jan. 20196.211,106.274,546.200,856.274,546.274,5480.858.100
03. Jan. 20196.176,156.221,016.176,156.221,016.221,0172.166.700
02. Jan. 20196.197,876.205,906.164,836.181,176.181,1752.797.800
01. Jan. 2019------
31. Dez. 2018------
28. Dez. 20186.200,306.212,136.176,636.194,506.194,5069.954.900
27. Dez. 20186.173,526.191,706.157,656.190,646.190,6465.545.500
26. Dez. 20186.126,656.144,606.094,416.127,856.127,8553.220.400
25. Dez. 2018------
24. Dez. 2018------
21. Dez. 20186.117,846.165,286.110,616.163,606.163,6059.446.800
20. Dez. 20186.144,946.160,416.112,066.147,886.147,8864.812.900
19. Dez. 20186.076,296.176,096.076,226.176,096.176,0982.872.200
18. Dez. 20186.056,236.081,876.014,796.081,876.081,8760.526.100
17. Dez. 20186.163,636.174,226.089,316.089,316.089,3161.873.200
14. Dez. 20186.178,576.185,486.160,356.169,846.169,8461.924.800
13. Dez. 20186.140,886.186,056.139,336.177,726.177,7282.093.700
12. Dez. 20186.097,736.118,236.084,346.115,586.115,5879.263.500
11. Dez. 20186.095,356.106,986.069,166.076,596.076,5971.781.900
10. Dez. 20186.103,106.121,786.078,636.111,366.111,3656.866.400
07. Dez. 20186.108,956.141,476.103,186.126,366.126,3666.079.200
06. Dez. 20186.095,016.131,636.086,136.115,496.115,4965.929.300
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen