Deutsche Märkte schließen in 1 Stunde 54 Minute

Jakarta Composite Index (^JKSE)

Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
5.822,94+8,96 (+0,15%)
Börsenschluss: 3:15PM WIB
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Dez. 20205.833,325.853,165.797,015.822,945.822,94-
02. Dez. 20205.755,185.813,995.734,265.813,995.813,99219.110.200
01. Dez. 20205.637,895.736,325.594,285.724,745.724,74209.477.700
30. Nov. 20205.779,675.798,295.563,865.612,425.612,42319.900.500
27. Nov. 20205.773,565.795,845.745,885.783,335.783,33251.434.900
26. Nov. 20205.669,665.759,925.669,665.759,925.759,92248.292.500
25. Nov. 20205.735,145.770,665.666,765.679,255.679,25325.423.300
24. Nov. 20205.677,305.710,385.667,375.701,035.701,03240.469.400
23. Nov. 20205.583,335.652,765.583,335.652,765.652,76189.943.100
20. Nov. 20205.602,785.628,445.563,655.571,665.571,66215.797.300
19. Nov. 20205.541,425.598,525.541,315.594,065.594,06166.665.200
18. Nov. 20205.530,885.574,735.530,885.557,525.557,52140.753.000
17. Nov. 20205.516,585.562,545.515,525.529,945.529,94146.811.400
16. Nov. 20205.500,035.519,685.462,465.494,875.494,87119.907.500
13. Nov. 20205.449,105.466,565.427,635.461,065.461,06113.428.800
12. Nov. 20205.494,485.500,425.449,805.458,605.458,60119.777.900
11. Nov. 20205.475,565.520,915.471,595.509,515.509,51165.238.700
10. Nov. 20205.424,735.469,185.412,595.462,745.462,74149.596.500
09. Nov. 20205.371,975.395,715.319,425.356,005.356,00121.516.500
06. Nov. 20205.276,165.335,535.246,705.335,535.335,53104.732.100
05. Nov. 20205.161,395.260,335.161,395.260,335.260,33108.832.000
04. Nov. 20205.170,825.188,015.105,205.105,205.105,20103.974.300
03. Nov. 20205.133,985.162,355.131,955.159,455.159,45101.351.100
02. Nov. 20205.108,035.130,695.073,505.115,135.115,1397.646.200
27. Okt. 20205.133,545.155,575.110,625.128,235.128,23107.122.400
26. Okt. 20205.113,155.158,275.113,025.144,055.144,05103.314.100
23. Okt. 20205.112,795.121,025.095,515.112,195.112,1995.498.300
22. Okt. 20205.084,795.093,835.063,705.091,825.091,82122.922.500
21. Okt. 20205.116,795.131,515.083,665.096,455.096,45104.786.700
20. Okt. 20205.120,915.135,085.080,965.099,845.099,8488.592.600
19. Okt. 20205.116,765.128,655.090,785.126,335.126,33111.112.200
16. Okt. 20205.111,435.115,565.067,595.103,415.103,4192.480.400
15. Okt. 20205.172,595.182,535.105,155.105,155.105,15110.523.700
14. Okt. 20205.134,665.177,925.125,045.176,105.176,10119.876.700
13. Okt. 20205.093,425.132,965.064,175.132,575.132,57110.621.000
12. Okt. 20205.078,135.103,505.078,135.093,105.093,1091.642.100
09. Okt. 20205.036,485.057,845.029,155.053,665.053,6669.016.600
08. Okt. 20205.018,745.039,145.001,525.039,145.039,1480.288.700
07. Okt. 20204.976,575.014,614.962,095.004,335.004,3392.870.700
06. Okt. 20205.004,405.023,894.992,484.999,224.999,22108.547.800
05. Okt. 20204.947,044.962,794.915,694.958,774.958,7770.868.100
02. Okt. 20204.969,254.972,824.881,914.926,734.926,7388.815.300
01. Okt. 20204.899,644.970,094.899,004.970,094.970,0996.362.100
30. Sept. 20204.896,434.903,864.841,364.870,044.870,0485.378.000
29. Sept. 20204.929,334.950,974.859,794.879,104.879,1086.481.700
28. Sept. 20204.962,954.991,764.905,514.906,554.906,5583.772.300
25. Sept. 20204.867,964.949,304.848,024.945,794.945,7988.843.900
24. Sept. 20204.876,354.897,344.820,334.842,764.842,7665.673.400
23. Sept. 20204.946,504.984,244.873,024.917,964.917,9670.609.200
22. Sept. 20204.947,734.978,444.919,114.934,094.934,0974.792.200
21. Sept. 20205.058,995.075,824.987,754.999,364.999,36106.452.100
18. Sept. 20205.037,375.072,685.023,445.059,225.059,22105.751.600
17. Sept. 20205.058,955.099,585.013,195.038,405.038,4085.305.000
16. Sept. 20205.108,135.117,295.051,755.058,485.058,4888.769.100
15. Sept. 20205.169,255.187,285.091,295.100,875.100,87113.645.500
14. Sept. 20205.060,025.161,835.059,275.161,835.161,83109.865.600
11. Sept. 20204.804,645.016,714.754,805.016,715.016,71125.812.400
10. Sept. 20205.084,335.084,484.878,284.891,464.891,4682.384.700
09. Sept. 20205.214,035.216,025.135,815.149,385.149,38101.220.300
08. Sept. 20205.232,925.256,315.232,925.244,075.244,07103.353.200
07. Sept. 20205.235,015.245,355.195,875.230,205.230,2080.111.600
04. Sept. 20205.280,815.280,815.188,615.239,855.239,8595.095.800
03. Sept. 20205.311,975.331,175.242,175.280,815.280,81136.923.000
02. Sept. 20205.310,685.337,105.295,285.311,975.311,97121.613.800
01. Sept. 20205.238,495.310,685.219,215.310,685.310,6890.465.800
31. Aug. 20205.346,665.369,455.233,145.238,495.238,49124.088.000
28. Aug. 20205.371,475.381,955.325,605.346,665.346,66107.955.900
27. Aug. 20205.340,335.371,475.325,495.371,475.371,47134.549.700
26. Aug. 20205.338,895.351,475.324,615.340,335.340,33137.729.200
25. Aug. 20205.277,045.341,385.276,965.338,895.338,89146.510.200
24. Aug. 20205.272,815.294,155.261,415.277,045.277,04138.410.800
19. Aug. 20205.295,175.327,325.268,515.272,815.272,8192.676.400
18. Aug. 20205.247,695.316,135.244,005.295,175.295,1795.642.400
14. Aug. 20205.239,255.255,375.221,925.247,695.247,6970.397.600
13. Aug. 20205.233,455.279,355.218,415.239,255.239,2584.601.700
12. Aug. 20205.190,175.235,525.178,465.233,455.233,4596.807.400
11. Aug. 20205.157,935.201,455.157,935.190,175.190,1788.400.000
10. Aug. 20205.157,835.157,835.157,835.157,835.157,83-
07. Aug. 20205.178,275.187,375.119,685.143,895.143,8991.282.400
06. Aug. 20205.127,055.187,965.127,055.178,275.178,2790.452.400
05. Aug. 20205.075,005.127,055.059,095.127,055.127,0584.611.300
04. Aug. 20205.006,225.075,005.006,225.075,005.075,0073.766.600
03. Aug. 20205.149,635.157,274.928,475.006,225.006,2283.815.200
30. Juli 20205.111,115.149,635.091,405.149,635.149,6380.749.900
29. Juli 20205.111,115.149,635.091,405.149,635.149,6380.750.000
28. Juli 20205.116,675.143,295.097,425.112,995.112,9991.890.400
27. Juli 20205.082,995.116,675.080,125.116,675.116,67103.523.300
24. Juli 20205.145,015.149,595.074,495.082,995.082,9997.013.800
23. Juli 20205.110,225.162,985.110,225.145,015.145,0198.800.000
22. Juli 20205.114,715.142,045.099,575.110,195.110,1979.454.100
21. Juli 20205.051,115.135,565.047,095.114,715.114,7183.156.800
20. Juli 20205.079,585.100,195.031,895.051,115.051,1168.632.100
17. Juli 20205.098,375.110,435.073,565.079,585.079,5861.709.100
16. Juli 20205.075,805.107,265.075,805.098,375.098,3768.710.400
15. Juli 20205.079,125.116,465.069,385.075,805.075,8082.580.500
14. Juli 20205.064,455.079,125.053,725.079,125.079,1271.530.500
13. Juli 20205.031,265.075,105.024,935.064,455.064,4565.331.900
10. Juli 20205.052,795.076,525.022,175.031,265.031,2667.684.500
09. Juli 20205.076,175.111,565.041,935.052,795.052,7979.794.300
08. Juli 20204.987,085.080,254.985,025.076,175.076,1773.499.000
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...