Jakarta - Delayed Quote IDR

IDX COMPOSITE (^JKSE)

6,926.23
+28.03
+(0.41%)
At close: 4:00:04 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
May 7, 20256,925.256,970.506,909.966,926.236,926.23-
May 6, 20256,860.456,913.696,858.156,898.206,898.20162,346,800
May 5, 20256,844.376,879.116,824.406,831.956,831.95194,998,400
May 2, 20256,811.116,818.286,765.836,815.736,815.73183,083,600
Apr 30, 20256,755.466,791.256,725.976,766.796,766.79210,149,800
Apr 29, 20256,748.996,763.896,724.326,749.086,749.08193,012,300
Apr 28, 20256,716.216,738.356,688.786,722.976,722.97164,549,400
Apr 25, 20256,660.626,683.366,640.786,678.926,678.92169,030,400
Apr 24, 20256,671.076,697.906,585.466,613.486,613.48159,090,300
Apr 23, 20256,589.336,642.926,588.266,634.386,634.38184,488,000
Apr 22, 20256,455.086,538.326,428.106,538.276,538.27150,312,500
Apr 21, 20256,450.316,472.546,406.806,445.976,445.97108,855,100
Apr 17, 20256,407.026,438.276,384.296,438.276,438.27131,124,200
Apr 16, 20256,461.276,469.606,373.796,400.056,400.05142,022,700
Apr 15, 20256,444.346,497.536,395.936,441.686,441.68147,079,600
Apr 14, 20256,225.346,404.076,225.346,368.526,368.52149,701,700
Apr 11, 20256,195.576,298.786,148.786,262.236,262.23117,642,700
Apr 10, 20256,270.616,310.836,188.676,254.026,254.02181,443,500
Apr 9, 20255,978.446,092.415,949.605,967.995,967.99150,044,400
Apr 8, 20255,914.296,036.555,882.605,996.145,996.14184,790,800
Mar 27, 20256,462.606,510.626,417.246,510.626,510.62121,855,500
Mar 26, 20256,314.336,489.156,312.976,472.366,472.36159,762,700
Mar 25, 20256,197.996,265.306,178.496,235.626,235.62111,267,000
Mar 24, 20256,242.236,269.905,967.196,161.226,161.22124,187,900
Mar 21, 20256,418.396,426.176,218.606,258.186,258.18190,225,100
Mar 20, 20256,372.616,446.896,353.696,381.676,381.67146,168,800
Mar 19, 20256,221.206,332.736,147.436,311.666,311.66126,795,800
Mar 18, 20256,458.676,465.226,011.846,223.396,223.39233,069,600
Mar 17, 20256,490.676,557.416,445.986,471.956,471.95126,321,100
Mar 14, 20256,623.696,632.086,514.696,515.636,515.63122,970,500
Mar 13, 20256,700.116,707.396,618.546,647.426,647.42139,851,000
Mar 12, 20256,566.806,665.046,566.206,665.046,665.04139,690,400
Mar 11, 20256,535.876,567.586,499.046,545.856,545.85150,016,300
Mar 10, 20256,618.926,629.446,568.136,598.216,598.21153,564,400
Mar 7, 20256,631.316,682.946,577.836,636.006,636.00198,389,400
Mar 6, 20256,577.856,667.896,573.806,617.856,617.85138,941,500
Mar 5, 20256,404.696,570.826,404.696,531.406,531.40143,533,500
Mar 4, 20256,524.706,528.976,361.406,380.406,380.40149,084,200
Mar 3, 20256,362.156,570.956,347.106,519.666,519.66170,810,200
Feb 28, 20256,446.646,447.886,246.286,270.606,270.60196,893,700
Feb 27, 20256,609.896,626.266,443.226,485.456,485.45156,489,700
Feb 26, 20256,627.026,682.876,547.246,606.186,606.18135,195,100
Feb 25, 20256,749.446,772.656,576.976,587.096,587.09194,167,900
Feb 24, 20256,801.686,818.796,732.416,749.606,749.60156,247,700
Feb 21, 20256,788.906,814.876,758.356,803.006,803.00131,140,300
Feb 20, 20256,796.676,836.726,755.436,788.046,788.04168,907,900
Feb 19, 20256,877.166,886.926,773.916,794.876,794.87159,932,500
Feb 18, 20256,847.776,908.706,830.786,873.556,873.55158,584,300
Feb 17, 20256,663.316,830.886,658.226,830.886,830.88136,644,900
Feb 14, 20256,640.136,679.406,609.676,638.466,638.46121,300,000
Feb 13, 20256,637.426,647.106,565.786,613.576,613.57126,053,300
Feb 12, 20256,540.956,645.786,537.486,645.786,645.78141,288,200
Feb 11, 20256,629.816,658.236,500.466,531.996,531.99146,025,200
Feb 10, 20256,681.236,713.956,585.986,648.146,648.14153,503,000
Feb 7, 20256,758.106,769.786,656.726,742.586,742.58152,142,600
Feb 6, 20257,030.197,033.626,830.116,875.546,875.54170,868,800
Feb 5, 20257,071.587,079.467,002.527,024.237,024.23247,130,700
Feb 4, 20257,051.487,125.947,037.637,073.467,073.46250,749,100
Feb 3, 20257,087.757,089.706,933.147,030.067,030.06135,419,500
Jan 31, 20257,113.587,174.757,095.687,109.207,109.20125,561,900
Jan 30, 20257,142.797,150.297,042.697,073.487,073.48156,862,200
Jan 24, 20257,255.027,261.457,166.067,166.067,166.06122,224,300
Jan 23, 20257,275.007,324.637,232.647,232.647,232.64142,025,900
Jan 22, 20257,227.027,267.497,223.267,257.137,257.13146,457,400
Jan 21, 20257,207.597,221.737,176.337,181.827,181.82176,177,100
Jan 20, 20257,188.407,201.617,165.447,170.747,170.74183,080,100
Jan 17, 20257,115.057,178.817,084.307,154.667,154.66197,761,000
Jan 16, 20257,165.187,190.617,071.917,107.527,107.52144,790,100
Jan 15, 20256,992.857,084.566,977.777,079.567,079.56173,538,400
Jan 14, 20257,014.807,042.336,956.676,956.676,956.67151,037,100
Jan 13, 20257,076.707,089.576,986.597,016.887,016.88149,887,800
Jan 10, 20257,076.907,121.637,074.147,088.877,088.87166,170,500
Jan 9, 20257,093.257,106.467,062.107,064.597,064.59148,465,600
Jan 8, 20257,099.667,129.297,046.177,080.357,080.35147,124,800
Jan 7, 20257,074.267,103.197,029.517,083.287,083.28144,709,900
Jan 6, 20257,176.127,182.027,073.957,080.477,080.47192,190,300
Jan 3, 20257,177.257,197.017,135.287,164.437,164.43182,944,400
Jan 2, 20257,092.437,163.217,088.327,163.217,163.21161,752,600
Dec 30, 20247,026.787,079.906,993.077,079.907,079.90159,672,400
Dec 27, 20247,073.387,100.277,024.717,036.577,036.57144,277,600
Dec 24, 20247,115.647,120.587,063.757,065.757,065.75110,632,900
Dec 23, 20247,037.537,096.447,035.737,096.447,096.44138,664,700
Dec 20, 20246,980.177,032.406,931.586,983.876,983.87145,749,700
Dec 19, 20247,034.627,040.556,951.056,977.246,977.24170,862,900
Dec 18, 20247,168.977,216.887,105.077,107.887,107.88122,373,300
Dec 17, 20247,238.177,263.317,132.067,157.737,157.73157,427,600
Dec 16, 20247,304.227,320.797,204.657,258.637,258.63186,546,900
Dec 13, 20247,379.757,399.907,324.797,324.797,324.79120,050,700
Dec 12, 20247,441.977,470.897,380.037,394.247,394.24147,665,300
Dec 11, 20247,444.867,530.567,444.177,464.757,464.75235,486,300
Dec 10, 20247,448.777,457.817,396.797,453.297,453.29203,350,400
Dec 9, 20247,382.617,440.987,380.667,437.737,437.73230,130,900
Dec 6, 20247,302.677,382.817,287.607,382.797,382.79130,161,700
Dec 5, 20247,326.027,338.607,283.507,313.317,313.31131,417,800
Dec 4, 20247,198.107,328.327,187.487,326.767,326.76166,379,200
Dec 3, 20247,104.937,196.027,102.227,196.027,196.02176,316,700
Dec 2, 20247,117.757,153.037,041.347,046.997,046.99163,941,100
Nov 29, 20247,168.007,189.137,107.287,114.277,114.27218,431,100
Nov 28, 20247,215.917,249.697,195.677,200.167,200.16178,995,100
Nov 26, 20247,329.537,341.607,245.897,245.897,245.89164,096,700
Nov 25, 20247,218.957,329.497,218.837,314.117,314.11264,819,900
Nov 22, 20247,154.687,215.697,154.457,195.567,195.56205,841,500
Nov 21, 20247,168.337,209.367,140.917,140.917,140.91155,717,100
Nov 20, 20247,214.007,229.717,171.277,180.337,180.33164,074,200
Nov 19, 20247,140.197,229.837,136.697,195.717,195.71205,098,000
Nov 18, 20247,152.087,174.757,118.877,134.287,134.28191,734,000
Nov 15, 20247,192.217,241.667,122.687,161.267,161.26213,100,000
Nov 14, 20247,303.907,318.787,214.567,214.567,214.56209,423,400
Nov 13, 20247,344.017,370.397,304.877,308.677,308.67226,286,700
Nov 12, 20247,271.177,344.077,268.617,321.997,321.99287,694,700
Nov 11, 20247,259.297,282.207,182.317,266.467,266.46221,004,900
Nov 8, 20247,263.967,350.367,263.967,287.197,287.19148,863,600
Nov 7, 20247,373.577,381.767,243.867,243.867,243.86204,087,800
Nov 6, 20247,495.137,506.607,363.037,383.877,383.87235,788,800
Nov 5, 20247,474.457,497.007,451.557,491.937,491.93182,653,900
Nov 4, 20247,505.117,529.707,415.817,479.507,479.50212,287,900
Nov 1, 20247,573.797,583.697,485.467,505.267,505.26155,270,800
Oct 31, 20247,569.727,617.367,558.687,574.027,574.02203,290,200
Oct 30, 20247,558.807,581.917,521.737,569.857,569.85168,203,300
Oct 29, 20247,625.477,666.437,587.217,606.607,606.60182,774,700
Oct 28, 20247,705.877,714.747,599.627,634.637,634.63197,205,700
Oct 25, 20247,717.437,752.257,678.187,694.667,694.66205,788,500
Oct 24, 20247,778.667,794.867,716.557,716.557,716.55242,869,700
Oct 23, 20247,774.017,805.927,761.257,787.567,787.56269,650,200
Oct 22, 20247,752.387,801.407,731.967,788.987,788.98286,785,700
Oct 21, 20247,780.257,795.097,739.897,772.607,772.60246,855,900
Oct 18, 20247,762.157,790.717,718.687,760.067,760.06234,291,900
Oct 17, 20247,661.077,758.677,657.727,735.047,735.04224,594,300
Oct 16, 20247,645.217,658.407,616.607,648.947,648.94197,424,300
Oct 15, 20247,579.057,635.047,573.457,626.957,626.95218,732,600
Oct 14, 20247,518.817,570.277,518.817,559.657,559.65205,872,100
Oct 11, 20247,520.537,549.547,506.287,520.607,520.60159,472,100
Oct 10, 20247,501.877,528.957,467.827,480.087,480.08157,952,700
Oct 9, 20247,556.567,595.587,501.227,501.297,501.29169,190,500
Oct 8, 20247,486.727,592.887,449.487,557.147,557.14194,830,700
Oct 7, 20247,493.667,540.247,450.207,504.137,504.13235,809,600
Oct 4, 20247,531.797,549.237,467.807,496.097,496.09223,945,300
Oct 3, 20247,567.457,581.337,504.417,543.837,543.83189,365,800
Oct 2, 20247,601.747,619.107,501.467,563.267,563.26315,317,300
Oct 1, 20247,551.467,642.137,547.117,642.137,642.13206,962,900
Sep 30, 20247,674.297,679.247,527.937,527.937,527.93222,223,500
Sep 27, 20247,713.807,736.927,663.487,696.927,696.92190,512,300
Sep 26, 20247,723.107,763.087,673.057,744.527,744.52202,756,700
Sep 25, 20247,747.857,760.887,633.457,740.907,740.90276,661,800
Sep 24, 20247,774.567,810.547,717.847,778.497,778.49182,808,900
Sep 23, 20247,743.207,775.737,675.297,775.737,775.73260,227,800
Sep 20, 20247,904.407,904.517,738.327,743.007,743.00317,741,900
Sep 19, 20247,858.117,910.567,853.357,905.397,905.39259,454,000
Sep 18, 20247,845.817,879.047,818.967,829.137,829.13241,800,200
Sep 17, 20247,832.527,854.027,802.277,831.787,831.78216,113,800
Sep 13, 20247,805.697,828.977,775.647,812.137,812.13162,457,200
Sep 12, 20247,782.027,833.277,782.027,798.157,798.15252,749,100
Sep 11, 20247,770.277,802.487,736.787,760.967,760.96171,932,600
Sep 10, 20247,725.287,764.787,723.307,761.397,761.39196,539,800
Sep 9, 20247,729.257,748.337,654.737,702.747,702.74138,539,000
Sep 6, 20247,684.817,754.487,683.707,721.857,721.85122,729,500
Sep 5, 20247,679.657,722.237,650.807,681.047,681.04137,717,400
Sep 4, 20247,577.107,672.907,546.057,672.907,672.90147,636,500
Sep 3, 20247,706.657,726.667,598.477,616.527,616.52165,704,700
Sep 2, 20247,686.547,726.197,669.927,694.537,694.53156,165,700
Aug 30, 20247,642.787,673.187,616.357,670.737,670.73194,479,000
Aug 29, 20247,679.537,715.767,627.607,627.607,627.60153,940,300
Aug 28, 20247,604.337,672.297,581.057,658.887,658.88152,042,100
Aug 27, 20247,598.467,610.207,547.267,597.887,597.88141,150,100
Aug 26, 20247,549.417,619.907,549.417,606.197,606.19142,108,800
Aug 23, 20247,510.667,567.517,507.747,544.307,544.30128,771,000
Aug 22, 20247,531.357,540.277,460.407,488.687,488.68140,745,300
Aug 21, 20247,563.087,594.557,543.647,554.597,554.59199,930,800
Aug 20, 20247,490.327,538.167,482.507,533.987,533.98183,613,200
Aug 19, 20247,428.747,466.837,420.387,466.837,466.83138,674,400
Aug 16, 20247,443.947,459.757,417.217,432.097,432.09151,268,200
Aug 15, 20247,442.917,460.397,386.747,409.507,409.50150,416,800
Aug 14, 20247,377.017,445.667,372.897,436.047,436.04168,060,500
Aug 13, 20247,316.437,366.657,286.557,356.647,356.64146,066,800
Aug 12, 20247,265.157,297.637,230.797,297.637,297.63156,405,500
Aug 9, 20247,219.987,267.427,219.927,257.007,257.00112,712,600
Aug 8, 20247,212.747,234.457,181.777,195.127,195.12125,248,900
Aug 7, 20247,149.517,246.267,147.297,212.137,212.13128,572,200
Aug 6, 20247,098.677,167.267,066.507,129.217,129.21122,457,600
Aug 5, 20247,254.617,257.486,998.817,059.657,059.65196,047,200
Aug 2, 20247,304.097,337.987,264.017,308.127,308.12130,681,400
Aug 1, 20247,274.527,325.987,258.877,325.987,325.98119,012,300
Jul 31, 20247,251.807,275.197,226.507,255.767,255.76140,459,400
Jul 30, 20247,283.927,292.567,226.787,241.867,241.86124,088,300
Jul 29, 20247,304.607,333.907,274.257,288.907,288.90131,946,800
Jul 26, 20247,262.137,298.967,256.537,288.177,288.17128,745,600
Jul 25, 20247,264.217,268.057,207.827,240.287,240.28125,922,000
Jul 24, 20247,298.517,311.157,249.287,262.767,262.76149,278,800
Jul 23, 20247,336.287,347.027,293.317,313.867,313.86251,719,000
Jul 22, 20247,316.257,341.917,301.427,321.987,321.98140,918,600
Jul 19, 20247,304.287,315.147,249.827,294.507,294.50125,286,800
Jul 18, 20247,231.737,330.817,220.107,321.077,321.07146,217,900
Jul 17, 20247,261.227,265.097,207.587,224.227,224.22218,209,000
Jul 16, 20247,289.817,294.797,213.287,224.297,224.29107,863,200
Jul 15, 20247,336.317,346.107,252.817,278.867,278.86107,422,000
Jul 12, 20247,336.487,354.167,300.757,327.587,327.58130,722,300
Jul 11, 20247,302.507,328.277,274.067,300.417,300.41146,390,900
Jul 10, 20247,283.197,313.207,272.127,287.047,287.04214,279,500
Jul 9, 20247,254.167,302.947,239.647,269.807,269.80136,101,900
Jul 8, 20247,261.987,265.087,215.477,250.987,250.98160,069,900
Jul 5, 20247,248.727,275.947,213.397,253.377,253.37130,902,100
Jul 4, 20247,212.707,262.847,204.447,220.897,220.89158,574,300
Jul 3, 20247,153.777,196.757,126.817,196.757,196.75126,775,400
Jul 2, 20247,149.047,176.877,099.057,125.147,125.14121,880,100
Jul 1, 20247,076.637,139.637,075.387,139.637,139.63108,297,900
Jun 28, 20246,989.377,084.626,987.807,063.587,063.58104,714,500
Jun 27, 20246,929.156,968.146,915.836,967.956,967.9585,223,100
Jun 26, 20246,885.826,936.266,885.406,905.646,905.64111,785,600
Jun 25, 20246,874.876,890.446,843.656,882.706,882.70103,645,300
Jun 24, 20246,877.476,914.816,870.316,889.176,889.17113,953,400
Jun 21, 20246,838.486,945.836,823.066,879.986,879.98202,168,500
Jun 20, 20246,751.246,825.566,728.406,819.326,819.32138,884,000
Jun 19, 20246,739.906,791.536,698.856,726.926,726.92215,680,300
Jun 14, 20246,829.996,840.206,713.276,734.836,734.83143,790,500
Jun 13, 20246,893.846,896.656,831.566,831.566,831.56154,352,200
Jun 12, 20246,859.356,866.276,821.516,850.106,850.10165,086,100
Jun 11, 20246,900.316,932.466,855.696,855.696,855.69150,124,200
Jun 10, 20246,910.726,929.106,846.386,921.556,921.55228,419,200
Jun 7, 20246,987.796,994.126,887.816,897.956,897.95109,886,700
Jun 6, 20246,992.567,032.576,939.556,974.906,974.90129,986,000
Jun 5, 20247,114.547,118.356,934.946,947.676,947.67137,116,300
Jun 4, 20247,071.097,149.197,065.037,099.317,099.31160,663,800
Jun 3, 20247,030.217,088.406,993.097,036.197,036.19141,774,800
May 31, 20247,076.377,102.226,959.236,970.746,970.74269,684,600
May 30, 20247,125.777,134.716,984.987,034.147,034.14177,693,800
May 29, 20247,275.537,282.007,127.217,140.237,140.23144,619,600
May 28, 20247,228.517,308.147,228.417,253.637,253.63166,427,200
May 27, 20247,219.987,256.187,171.497,176.427,176.42190,885,600
May 22, 20247,198.197,239.867,191.117,222.387,222.38135,720,300
May 21, 20247,258.417,295.067,179.537,186.047,186.04135,589,400
May 20, 20247,329.407,374.557,243.017,266.697,266.69158,071,100
May 17, 20247,249.737,356.717,245.207,317.247,317.24181,505,100
May 16, 20247,203.177,270.767,201.927,246.707,246.70154,713,600
May 15, 20247,085.387,192.157,082.127,179.837,179.83139,854,300
May 14, 20247,095.527,136.647,071.507,083.767,083.76137,468,100
May 13, 20247,061.377,111.607,052.237,099.267,099.26134,590,500
May 8, 20247,129.467,164.317,071.357,088.797,088.79147,871,800
May 7, 20247,136.857,159.777,108.187,123.617,123.61148,490,800

Related Tickers

^GSPC S&P 500
5,597.45
-0.17%
 
^DJI Dow Jones Industrial Average
40,976.15
+0.36%
 
^IXIC NASDAQ Composite
17,575.92
-0.64%
 
^NYA NYSE COMPOSITE (DJ)
19,263.23
+0.42%
 
^XAX NYSE AMEX COMPOSITE INDEX
4,976.03
-0.44%
 
^BUK100P Cboe UK 100
852.05
-0.55%
 
^RUT Russell 2000
1,986.72
+0.18%
 
^VIX CBOE Volatility Index
24.53
-0.93%
 
^FTSE FTSE 100
8,559.33
-0.44%
 
^GDAXI DAX P
23,115.96
-0.58%
 
^FCHI CAC 40
7,626.84
-0.91%
 
^STOXX50E EURO STOXX 50 I
5,230.19
-0.63%
 
^N100 Euronext 100 Index
1,532.78
-0.57%
 
^BFX BEL 20
4,414.40
-1.15%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
36,779.66
-0.14%
 
^HSI HANG SENG INDEX
22,691.88
+0.13%
 
000001.SS SSE Composite Index
3,342.67
+0.80%
 
399001.SZ Shenzhen Index
10,104.13
+0.22%
 
^STI STI Index
3,865.37
+0.13%
 
^AXJO S&P/ASX 200
8,178.30
+0.33%
 
^AORD ALL ORDINARIES
8,399.80
+0.36%
 
^BSESN S&P BSE SENSEX
80,746.78
+0.13%
 
^KLSE FTSE Bursa Malaysia KLCI
1,549.90
+0.85%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
12,496.89
+0.61%
 
^KS11 KOSPI Composite Index
2,573.80
+0.55%
 
^TWII TWSE Capitalization Weighted Stock Index
20,546.49
+0.12%
 
^GSPTSE S&P/TSX Composite index
25,070.61
+0.38%
 
^BVSP IBOVESPA
133,351.10
-0.12%
 
^MXX IPC MEXICO
57,828.86
+0.84%
 
^IPSA S&P IPSA
8,126.42
+0.70%
 
^MERV MERVAL
2,067,115.90
-2.95%
 
^TA125.TA TA-125
2,641.72
+1.56%
 
^CASE30 EGX 30 Price Return Index
31,840.40
-1.38%
 
^JN0U.JO Top 40 USD Net TRI Index
4,951.28
-0.76%