Deutsche Märkte schließen in 5 Stunden 44 Minuten

Jakarta Composite Index (^JKSE)

Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
6.873,79-37,94 (-0,55%)
Börsenschluss: 03:01PM WIB
Zeitraum:
06. Feb. 2022 - 06. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Feb. 20236.908,896.924,886.835,766.873,796.873,79-
03. Feb. 20236.890,716.951,976.890,716.911,736.911,73202.858.400
02. Feb. 20236.862,266.896,736.855,376.890,576.890,57189.189.500
01. Feb. 20236.838,926.893,186.838,926.862,266.862,26145.899.200
31. Jan. 20236.872,526.880,966.827,246.839,346.839,34151.785.000
30. Jan. 20236.899,026.925,476.834,086.872,486.872,48134.698.100
27. Jan. 20236.864,826.932,716.864,826.898,986.898,98149.187.500
26. Jan. 20236.829,976.874,876.815,796.864,826.864,82171.067.600
25. Jan. 20236.860,856.871,366.821,286.829,936.829,93187.905.300
24. Jan. 20236.874,936.906,796.841,016.860,856.860,85196.805.400
20. Jan. 20236.819,916.874,936.819,536.874,936.874,93173.846.000
19. Jan. 20236.765,756.820,986.754,556.819,916.819,91154.234.600
18. Jan. 20236.767,186.790,166.721,466.765,796.765,79194.959.200
17. Jan. 20236.688,066.801,876.688,066.767,346.767,34217.634.400
16. Jan. 20236.641,836.688,066.627,706.688,066.688,06154.893.500
13. Jan. 20236.629,936.658,486.600,596.641,836.641,83165.594.900
12. Jan. 20236.584,496.662,236.574,096.629,936.629,93148.901.900
11. Jan. 20236.622,546.622,796.557,926.584,456.584,45124.903.900
10. Jan. 20236.688,276.690,236.570,246.622,506.622,50144.817.300
09. Jan. 20236.684,566.726,976.638,656.688,276.688,27135.949.700
06. Jan. 20236.653,766.708,646.598,656.684,566.684,56109.855.600
05. Jan. 20236.813,286.813,426.621,996.653,846.653,84180.589.300
04. Jan. 20236.888,806.900,606.813,246.813,246.813,24142.541.400
03. Jan. 20236.850,986.908,006.838,576.888,766.888,76156.894.900
02. Jan. 20236.850,746.856,896.823,486.850,986.850,98109.645.000
30. Dez. 20226.860,126.888,746.838,596.850,626.850,62129.302.000
29. Dez. 20226.850,526.879,586.786,986.860,086.860,08141.016.100
28. Dez. 20226.923,076.953,046.828,146.850,526.850,52120.571.100
27. Dez. 20226.835,856.933,896.835,666.923,036.923,03121.669.200
26. Dez. 20226.800,716.858,156.796,176.835,816.835,81117.543.200
23. Dez. 20226.824,396.824,396.784,596.800,676.800,67120.430.300
22. Dez. 20226.820,706.844,126.800,626.824,436.824,43129.012.900
21. Dez. 20226.768,326.820,666.763,706.820,666.820,66139.079.800
20. Dez. 20226.779,706.792,206.715,046.768,326.768,32151.817.000
19. Dez. 20226.812,156.827,816.754,096.779,706.779,70127.896.600
16. Dez. 20226.751,866.812,196.693,776.812,196.812,19156.126.900
15. Dez. 20226.801,796.801,846.740,966.751,866.751,86145.093.400
14. Dez. 20226.810,366.854,106.774,136.801,756.801,75215.430.000
13. Dez. 20226.734,496.826,126.714,876.810,326.810,32396.136.700
12. Dez. 20226.715,126.734,456.641,816.734,456.734,45134.471.100
09. Dez. 20226.804,236.804,236.695,386.715,126.715,12127.123.900
08. Dez. 20226.818,796.821,056.683,636.804,236.804,23162.316.700
07. Dez. 20226.892,576.892,666.799,306.818,756.818,75158.724.300
06. Dez. 20226.987,376.987,376.862,566.892,576.892,57149.697.900
05. Dez. 20227.019,647.053,906.987,336.987,336.987,33165.306.000
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...