Deutsche Märkte geschlossen

Jakarta Composite Index (^JKSE)

Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
7.040,80+4,60 (+0,07%)
Börsenschluss: 03:01PM WIB
Zeitraum:
01. Okt. 2021 - 01. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
16. Sept. 20227.305,607.306,167.163,077.168,877.168,87351.796.400
15. Sept. 20227.278,207.377,507.278,207.305,607.305,60274.253.400
14. Sept. 20227.317,907.317,907.219,327.278,087.278,08250.200.100
13. Sept. 20227.254,467.345,467.254,427.318,027.318,02285.339.000
12. Sept. 20227.242,707.276,427.218,467.254,467.254,46300.778.400
09. Sept. 20227.232,067.270,307.206,377.242,667.242,66273.581.100
08. Sept. 20227.186,767.277,887.186,567.232,027.232,02277.671.500
07. Sept. 20227.233,157.243,527.166,637.186,767.186,76328.200.100
06. Sept. 20227.231,927.287,707.230,797.233,157.233,15346.421.400
05. Sept. 20227.177,147.245,407.147,987.231,887.231,88309.176.400
02. Sept. 20227.153,107.207,627.146,817.177,187.177,18284.827.600
01. Sept. 20227.178,597.197,067.135,027.153,107.153,10252.393.900
31. Aug. 20227.159,517.178,597.073,227.178,597.178,59256.857.200
30. Aug. 20227.132,087.223,137.131,627.159,477.159,47308.273.200
29. Aug. 20227.135,097.135,097.015,357.132,047.132,04256.806.700
26. Aug. 20227.174,297.194,087.135,257.135,257.135,25273.878.800
25. Aug. 20227.194,717.210,167.146,317.174,217.174,21280.881.500
24. Aug. 20227.163,317.204,427.154,647.194,717.194,71221.550.000
23. Aug. 20227.107,867.183,267.106,837.163,277.163,27260.557.700
22. Aug. 20227.172,437.174,287.064,507.107,987.107,98204.493.100
19. Aug. 20227.186,607.230,117.172,437.172,437.172,43232.876.500
18. Aug. 20227.133,457.186,567.125,397.186,567.186,56239.294.800
16. Aug. 20227.093,287.147,977.080,757.133,457.133,45231.209.400
15. Aug. 20227.129,287.156,927.081,307.093,287.093,28228.243.500
12. Aug. 20227.160,387.164,677.113,587.129,287.129,28240.074.700
11. Aug. 20227.086,287.181,107.086,287.160,387.160,38246.280.600
10. Aug. 20227.102,887.104,037.021,677.086,247.086,24200.438.400
09. Aug. 20227.086,857.144,207.086,857.102,887.102,88263.201.500
08. Aug. 20227.084,657.100,817.050,827.086,857.086,85219.012.400
05. Aug. 20227.057,357.090,777.045,987.084,657.084,65173.887.000
04. Aug. 20227.046,637.075,567.025,057.057,357.057,35248.154.300
03. Aug. 20226.988,167.046,636.971,747.046,637.046,63225.842.100
02. Aug. 20226.968,786.991,396.902,636.988,166.988,16216.232.400
01. Aug. 20226.951,127.005,296.949,636.968,786.968,78238.507.600
29. Juli 20226.956,907.032,356.951,126.951,126.951,12292.504.000
28. Juli 20226.898,306.984,536.898,306.956,826.956,82287.336.500
27. Juli 20226.871,506.911,906.861,456.898,226.898,22276.772.700
26. Juli 20226.858,456.899,936.857,806.871,546.871,54320.241.300
25. Juli 20226.887,046.908,196.858,416.858,416.858,41210.616.100
22. Juli 20226.864,136.901,726.850,496.886,966.886,96199.589.800
21. Juli 20226.874,786.893,386.809,726.864,136.864,13156.437.900
20. Juli 20226.736,176.880,766.736,066.874,746.874,74182.468.200
19. Juli 20226.659,296.740,086.626,256.736,096.736,09170.776.400
18. Juli 20226.652,066.702,076.611,936.659,256.659,25143.740.000
15. Juli 20226.690,096.716,966.645,906.651,906.651,90145.685.800
14. Juli 20226.640,996.700,056.607,706.690,096.690,09131.271.000
13. Juli 20226.718,296.727,926.636,056.640,996.640,99169.282.000
12. Juli 20226.722,196.745,436.708,186.718,296.718,29184.326.800
11. Juli 20226.740,026.757,096.690,626.722,156.722,15163.555.700
08. Juli 20226.652,676.740,226.652,676.740,226.740,22157.598.800
07. Juli 20226.646,416.682,676.632,396.652,596.652,59157.996.000
06. Juli 20226.703,276.709,926.602,906.646,416.646,41140.628.200
05. Juli 20226.639,216.767,836.639,216.703,276.703,27181.055.000
04. Juli 20226.794,376.796,526.559,646.639,176.639,17172.853.700
01. Juli 20226.911,586.940,986.777,326.794,336.794,33157.368.000
30. Juni 20226.942,356.990,866.897,686.911,586.911,58164.820.700
29. Juni 20226.996,467.016,066.942,356.942,356.942,35164.738.900
28. Juni 20227.016,147.016,926.960,076.996,466.996,46172.583.900
27. Juni 20227.043,027.070,526.973,667.016,067.016,06181.378.000
24. Juni 20226.998,357.067,756.997,927.042,947.042,94201.464.700
23. Juni 20226.984,317.010,276.920,736.998,276.998,27212.119.400
22. Juni 20227.044,117.063,266.968,306.984,316.984,31214.189.700
21. Juni 20226.976,347.049,916.967,627.044,077.044,07235.393.100
20. Juni 20226.937,016.976,386.859,606.976,386.976,38270.432.200
17. Juni 20226.987,756.999,546.882,646.936,976.936,97281.566.500
16. Juni 20227.063,087.138,507.025,937.050,337.050,33268.578.900
15. Juni 20227.031,207.086,386.966,037.007,057.007,05274.136.800
14. Juni 20226.949,657.049,886.932,717.049,887.049,88234.982.700
13. Juni 20226.992,236.996,716.924,956.995,446.995,44262.879.000
10. Juni 20227.143,247.160,127.051,227.086,657.086,65244.570.500
09. Juni 20227.186,897.258,007.174,827.182,837.182,83270.045.800
08. Juni 20227.133,507.220,087.102,867.193,317.193,31260.589.300
07. Juni 20227.101,317.192,547.062,977.141,047.141,04275.161.800
06. Juni 20227.163,177.194,547.056,177.096,587.096,58231.204.100
03. Juni 20227.176,687.234,007.170,697.182,967.182,96240.581.300
02. Juni 20227.130,607.209,087.117,987.148,727.148,72227.362.900
31. Mai 20227.064,237.148,977.033,767.148,977.148,97279.640.300
30. Mai 20227.052,177.069,256.974,627.037,567.037,56201.457.000
27. Mai 20226.948,237.032,826.938,297.026,267.026,26196.905.500
25. Mai 20226.914,656.944,486.858,706.883,506.883,50173.878.500
24. Mai 20226.859,226.941,676.822,146.914,146.914,14197.751.100
23. Mai 20226.930,946.972,186.802,716.840,776.840,77181.821.900
20. Mai 20226.839,026.965,116.804,916.918,146.918,14193.153.300
19. Mai 20226.719,766.851,726.620,686.823,336.823,33234.684.500
18. Mai 20226.676,396.804,916.648,946.793,416.793,41192.322.000
17. Mai 20226.603,896.703,056.574,146.644,476.644,47195.947.200
13. Mai 20226.586,586.633,016.509,886.597,996.597,99177.689.000
12. Mai 20226.802,336.802,336.576,316.599,846.599,84194.742.800
11. Mai 20226.833,196.902,226.796,306.816,206.816,20-
10. Mai 20226.747,566.832,106.662,616.819,796.819,79193.141.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...