Deutsche Märkte öffnen in 6 Stunden 54 Minuten

Jakarta Composite Index (^JKSE)

Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
5.938,35-37,44 (-0,63%)
Börsenschluss: 3:15PM WIB
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
11. Mai 20215.965,855.966,665.911,385.938,355.938,35120.811.100
10. Mai 20215.942,115.985,375.941,935.975,795.975,79120.144.700
07. Mai 20215.987,335.994,335.922,495.928,315.928,31121.835.200
06. Mai 20215.987,076.005,095.950,905.970,245.970,24120.448.300
05. Mai 20215.974,565.992,935.971,315.975,915.975,91131.241.100
04. Mai 20215.955,405.974,685.932,325.963,825.963,82141.538.100
03. Mai 20215.999,666.004,015.938,885.952,605.952,60152.015.700
30. Apr. 20216.026,536.033,905.985,025.995,625.995,62136.841.700
29. Apr. 20216.005,806.019,025.987,746.012,966.012,96130.962.400
28. Apr. 20215.959,955.981,905.953,945.974,485.974,48127.681.000
27. Apr. 20215.987,006.003,925.950,875.959,625.959,62122.928.600
26. Apr. 20216.018,346.027,755.955,625.964,825.964,82122.797.700
23. Apr. 20216.000,916.027,065.973,256.016,866.016,86151.530.300
22. Apr. 20216.004,796.024,945.980,465.994,185.994,18139.778.300
21. Apr. 20216.010,276.025,505.989,985.993,245.993,24117.327.800
20. Apr. 20216.029,996.045,695.997,956.038,326.038,32106.712.400
19. Apr. 20216.084,796.097,006.031,836.052,546.052,54159.845.500
16. Apr. 20216.102,386.115,626.062,926.086,266.086,26158.024.500
15. Apr. 20216.057,616.079,506.029,156.079,506.079,50132.167.700
14. Apr. 20215.964,036.050,285.962,326.050,286.050,28141.883.200
13. Apr. 20215.944,535.957,615.883,525.927,445.927,44107.375.400
12. Apr. 20216.080,796.088,835.942,715.948,575.948,57130.244.200
09. Apr. 20216.101,726.113,166.070,216.070,216.070,21161.275.600
08. Apr. 20216.035,046.073,916.030,296.071,726.071,72169.546.400
07. Apr. 20216.011,966.040,465.982,076.036,626.036,62141.523.800
06. Apr. 20215.973,996.008,505.944,426.002,776.002,77126.386.100
05. Apr. 20216.040,066.051,625.964,485.970,295.970,29122.053.600
01. Apr. 20215.988,026.020,165.960,826.011,466.011,46106.367.400
31. März 20216.062,956.066,845.892,655.985,525.985,52123.071.400
30. März 20216.163,726.170,676.046,476.071,446.071,44118.686.600
29. März 20216.205,576.230,996.165,556.166,826.166,82114.609.800
26. März 20216.141,616.195,566.106,086.195,566.195,56124.284.100
25. März 20216.159,626.176,436.058,846.122,886.122,88147.353.000
24. März 20216.231,716.239,556.143,386.156,146.156,14138.290.000
23. März 20216.331,706.342,136.245,996.252,716.252,71173.805.000
22. März 20216.346,796.354,946.290,026.301,136.301,13128.638.500
19. März 20216.346,016.356,166.307,106.356,166.356,16162.089.200
18. März 20216.309,586.358,436.307,006.347,836.347,83149.718.200
17. März 20216.318,076.321,346.268,846.277,236.277,23138.044.900
16. März 20216.347,196.355,416.296,906.309,706.309,70155.061.500
15. März 20216.374,766.387,746.324,266.324,266.324,26137.895.500
12. März 20216.316,886.364,366.298,526.358,216.358,21186.241.800
10. März 20216.233,626.276,166.225,466.264,686.264,68121.957.600
09. März 20216.258,676.267,426.167,726.199,656.199,65188.106.700
08. März 20216.304,006.325,526.239,056.248,466.248,46155.718.400
05. März 20216.263,046.307,686.245,316.258,756.258,75153.557.700
04. März 20216.355,386.369,416.270,116.290,806.290,80238.207.200
03. März 20216.378,806.394,456.334,246.376,766.376,76242.358.700
02. März 20216.367,446.388,126.329,506.359,216.359,21180.676.700
01. März 20216.281,866.339,016.261,566.338,516.338,51173.079.500
26. Feb. 20216.246,326.302,396.184,526.241,806.241,80219.493.200
25. Feb. 20216.280,736.309,766.274,506.289,656.289,65237.490.100
24. Feb. 20216.283,796.294,146.223,656.251,056.251,05152.221.800
23. Feb. 20216.267,456.279,146.241,956.272,816.272,81126.272.800
22. Feb. 20216.267,026.312,876.255,316.255,316.255,31145.005.700
19. Feb. 20216.196,906.231,936.173,596.231,936.231,93133.625.600
18. Feb. 20216.230,366.281,366.200,316.200,316.200,31167.455.200
17. Feb. 20216.292,976.314,566.209,316.227,736.227,73169.907.100
16. Feb. 20216.291,016.308,816.274,356.292,406.292,40144.173.700
15. Feb. 20216.244,386.283,426.244,386.270,326.270,32123.956.100
11. Feb. 20216.221,636.232,856.194,016.222,526.222,52104.014.000
10. Feb. 20216.198,036.216,946.168,016.201,836.201,83122.608.700
09. Feb. 20216.232,106.286,296.157,136.181,676.181,67175.273.400
08. Feb. 20216.193,556.224,416.180,736.208,876.208,87161.586.900
05. Feb. 20216.136,396.151,736.090,986.151,736.151,73134.669.100
04. Feb. 20216.111,766.179,376.069,556.107,226.107,22148.241.900
03. Feb. 20216.096,586.137,686.047,416.077,756.077,75153.874.400
02. Feb. 20216.119,016.157,256.018,096.043,846.043,84227.307.800
01. Feb. 20215.856,786.070,735.735,476.067,546.067,54208.886.800
29. Jan. 20216.010,346.068,135.825,295.862,355.862,35147.664.800
28. Jan. 20216.065,796.123,465.957,555.979,395.979,39157.336.200
27. Jan. 20216.153,086.154,605.998,906.109,176.109,17181.402.600
26. Jan. 20216.252,716.269,676.123,016.140,176.140,17172.159.800
25. Jan. 20216.322,526.322,736.148,316.258,576.258,57154.806.200
22. Jan. 20216.419,576.428,506.283,316.307,136.307,13157.918.500
21. Jan. 20216.476,096.504,996.399,676.413,896.413,89171.080.400
20. Jan. 20216.334,516.440,806.299,396.429,766.429,76190.944.100
19. Jan. 20216.421,866.434,846.288,986.321,866.321,86223.716.900
18. Jan. 20216.365,036.428,316.316,886.389,836.389,83337.569.400
15. Jan. 20216.447,986.472,316.341,256.373,416.373,41262.275.900
14. Jan. 20216.445,906.465,536.407,576.428,316.428,31344.812.000
13. Jan. 20216.439,936.464,356.393,906.435,216.435,21343.008.100
12. Jan. 20216.393,906.435,966.353,316.395,676.395,67279.603.400
11. Jan. 20216.278,416.382,946.278,376.382,946.382,94297.901.100
08. Jan. 20216.190,956.275,746.190,106.257,836.257,83221.751.300
07. Jan. 20216.091,726.158,046.090,366.153,636.153,63227.517.900
06. Jan. 20216.139,146.166,635.987,796.065,686.065,68199.163.800
05. Jan. 20216.105,796.145,616.073,426.137,346.137,34174.687.000
04. Jan. 20215.997,836.104,905.929,056.104,906.104,90183.917.000
30. Dez. 20206.052,126.055,975.962,015.979,075.979,07170.039.300
29. Dez. 20206.112,726.143,876.026,716.036,176.036,17175.135.000
28. Dez. 20206.067,006.095,015.979,906.093,556.093,55180.855.700
23. Dez. 20206.061,856.104,355.853,266.008,716.008,71203.528.500
22. Dez. 20206.146,656.174,466.010,216.023,296.023,29250.085.200
21. Dez. 20206.131,626.195,156.119,926.165,626.165,62238.612.700
18. Dez. 20206.106,256.142,866.091,406.104,326.104,32257.981.400
17. Dez. 20206.133,106.160,986.075,836.113,386.113,38321.737.000
16. Dez. 20206.046,876.123,956.046,876.118,406.118,40291.042.900
15. Dez. 20206.013,516.023,215.965,816.010,136.010,13194.411.200
14. Dez. 20205.959,276.013,955.959,276.012,526.012,52226.876.100
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...