^JKSE - IDX COMPOSITE

Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Juni 20236.666,056.703,826.648,966.694,026.694,02182.769.600
08. Juni 20236.619,756.666,336.598,426.666,336.666,33168.616.600
07. Juni 20236.619,066.638,586.578,766.619,756.619,75162.881.000
06. Juni 20236.633,446.677,576.602,006.618,926.618,92231.838.500
05. Juni 20236.633,266.663,716.598,516.633,446.633,44152.714.500
31. Mai 20236.636,426.657,656.562,966.633,266.633,26615.071.900
30. Mai 20236.681,106.700,246.636,426.636,426.636,42173.775.000
29. Mai 20236.687,286.708,376.617,246.681,106.681,10164.801.800
26. Mai 20236.704,236.727,296.669,246.687,006.687,00181.504.900
25. Mai 20236.745,806.749,716.702,536.704,236.704,23156.986.800
24. Mai 20236.736,686.755,886.713,896.745,806.745,80137.679.300
23. Mai 20236.729,656.772,656.727,076.736,686.736,68162.216.500
22. Mai 20236.700,566.757,626.675,886.729,656.729,65167.491.100
19. Mai 20236.663,116.715,036.662,756.700,566.700,56161.565.100
17. Mai 20236.676,426.706,606.661,476.663,116.663,11180.449.300
16. Mai 20236.711,746.729,076.659,076.676,566.676,56156.372.400
15. Mai 20236.708,466.729,306.656,656.711,746.711,74142.578.400
12. Mai 20236.755,946.755,946.704,576.707,766.707,76173.779.500
11. Mai 20236.811,906.814,126.717,426.755,946.755,94162.906.200
10. Mai 20236.780,406.820,126.775,196.811,906.811,90181.480.200
09. Mai 20236.769,636.793,776.742,186.779,986.779,98172.097.200
08. Mai 20236.787,496.798,326.756,666.769,636.769,63179.625.500
05. Mai 20236.844,036.851,596.733,786.787,636.787,63148.189.400
04. Mai 20236.812,726.846,126.780,096.844,036.844,03137.517.900
03. Mai 20236.863,306.865,616.776,906.812,726.812,72121.306.900
02. Mai 20236.915,726.920,346.814,346.863,306.863,30136.480.100
28. Apr. 20236.945,486.958,676.897,716.915,726.915,72130.620.700
27. Apr. 20236.910,856.971,916.877,656.945,486.945,48161.595.900
26. Apr. 20236.821,816.910,156.821,606.910,156.910,15120.164.300
18. Apr. 20236.787,586.839,766.784,176.821,816.821,81103.660.800
17. Apr. 20236.818,716.829,516.765,146.787,586.787,5894.860.100
14. Apr. 20236.785,886.838,076.785,706.818,576.818,57137.035.000
13. Apr. 20236.798,546.816,886.764,666.785,606.785,60161.495.800
12. Apr. 20236.811,466.833,746.775,286.798,966.798,96151.427.200
11. Apr. 20236.771,236.811,316.738,776.811,316.811,31161.404.500
10. Apr. 20236.792,776.799,496.735,196.771,236.771,23129.368.500
06. Apr. 20236.819,676.832,736.786,296.792,776.792,77172.852.900
05. Apr. 20236.833,186.867,346.816,436.819,676.819,67123.965.500
04. Apr. 20236.827,036.859,696.781,526.833,186.833,18131.576.400
03. Apr. 20236.805,286.849,366.805,136.827,176.827,17127.453.100
31. März 20236.809,096.831,556.789,616.805,286.805,28139.015.200
30. März 20236.839,446.868,636.803,096.808,956.808,95140.466.800
29. März 20236.760,336.851,516.760,336.839,446.839,44143.324.900
28. März 20236.708,936.764,656.708,936.760,336.760,33126.113.300
27. März 20236.762,256.772,606.704,756.708,936.708,93135.182.600
24. März 20236.694,026.776,906.692,176.762,256.762,25146.575.100
21. März 20236.612,496.691,616.609,226.691,616.691,61145.475.100
20. März 20236.678,246.678,246.587,696.612,496.612,49128.905.000
17. März 20236.565,736.683,096.565,736.678,246.678,24455.755.600
16. März 20236.628,146.630,776.542,796.565,736.565,73154.420.700
15. März 20236.641,816.709,866.628,146.628,146.628,14139.210.500
14. März 20236.786,676.786,676.635,386.641,816.641,81166.605.500
13. März 20236.765,026.812,876.727,446.786,966.786,96141.798.000
10. März 20236.799,796.799,796.741,416.765,306.765,30131.746.200
09. März 20236.776,376.824,666.776,376.799,796.799,79113.187.000
08. März 20236.766,766.776,376.728,196.776,376.776,37144.130.900
07. März 20236.806,866.812,966.758,006.766,766.766,76140.398.600
06. März 20236.813,926.856,576.801,196.807,006.807,00137.055.800
03. März 20236.857,426.884,126.804,486.813,646.813,64118.736.600
02. März 20236.845,086.875,106.841,866.857,426.857,42136.086.000
01. März 20236.843,106.889,516.833,196.844,946.844,94146.293.200
28. Feb. 20236.854,786.890,356.843,246.843,246.843,24167.931.100
27. Feb. 20236.856,586.871,116.819,876.854,786.854,78127.631.500
24. Feb. 20236.839,456.880,316.839,456.856,586.856,58130.300.200
23. Feb. 20236.810,116.839,456.807,006.839,456.839,45124.488.600
22. Feb. 20236.873,266.875,396.781,236.809,976.809,97149.215.500
21. Feb. 20236.894,726.923,676.870,916.873,406.873,40144.215.700
20. Feb. 20236.895,866.910,506.863,676.894,726.894,72175.859.700
17. Feb. 20236.895,666.919,096.868,286.895,716.895,71180.098.400
16. Feb. 20236.914,546.933,286.875,306.895,666.895,66173.648.600
15. Feb. 20236.941,856.946,036.872,876.914,546.914,54148.477.900
14. Feb. 20236.900,146.941,856.900,146.941,856.941,85162.808.100
13. Feb. 20236.880,336.915,146.871,886.900,146.900,14213.914.100
10. Feb. 20236.895,246.895,246.803,426.880,336.880,33140.803.700
09. Feb. 20236.940,126.961,156.896,046.897,376.897,37176.681.300
08. Feb. 20236.935,306.961,926.912,116.940,126.940,12172.668.200
07. Feb. 20236.873,796.946,236.873,796.935,306.935,30173.101.600
06. Feb. 20236.911,736.924,886.835,766.873,796.873,79143.480.000
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...