(Login BolsaPT & Canal Forex) |
|
 Jakarta Stock Exchange - Composite Index - [Ticker: ^JKSE] |     | | Última Trade | 6.038,146 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 20:13:00 | Price-Target 1 Ano | 0,000 | | Variação | +32,362 (+0,539%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 6.017,042 | PER | 0,00% | | Máximo | 6.038,990 | Pagamento Dividendo | | | Mínimo | 6.008,369 | Data Ex-Dividendo | | | Fecho Anterior | 6.005,784 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ^JKSE de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-25 | 00:00:00 | 407,26 | 409,48 | 404,14 | 408,65 | 131.377.400 | | 2002-09-26 | 00:00:00 | 410,22 | 411,94 | 408,53 | 411,94 | 157.615.900 | | 2002-09-27 | 00:00:00 | 413,05 | 413,47 | 409,76 | 412,97 | 144.307.600 | | 2002-09-30 | 00:00:00 | 412,17 | 419,31 | 403,08 | 419,31 | 171.017.200 | | 2002-10-01 | 00:00:00 | 418,47 | 418,47 | 404,39 | 407,52 | 136.385.300 | | 2002-10-02 | 00:00:00 | 409,79 | 411,61 | 406,78 | 409,50 | 146.194.500 | | 2002-10-03 | 00:00:00 | 408,83 | 409,57 | 406,29 | 408,43 | 138.913.500 | | 2002-10-07 | 00:00:00 | 407,57 | 407,57 | 399,60 | 401,84 | 116.958.800 | | 2002-10-08 | 00:00:00 | 401,86 | 402,05 | 396,80 | 402,05 | 132.506.900 | | 2002-10-09 | 00:00:00 | 401,60 | 401,60 | 388,73 | 391,84 | 138.047.500 | | 2002-10-10 | 00:00:00 | 390,21 | 390,21 | 381,56 | 384,49 | 130.450.500 | | 2002-10-11 | 00:00:00 | 384,77 | 387,26 | 374,59 | 376,47 | 130.940.300 | | 2002-10-14 | 00:00:00 | 370,92 | 370,92 | 334,73 | 337,48 | 120.727.800 | | 2002-10-15 | 00:00:00 | 337,26 | 342,54 | 323,32 | 342,20 | 155.752.700 | | 2002-10-16 | 00:00:00 | 347,98 | 360,17 | 347,98 | 357,38 | 118.768.300 | | 2002-10-17 | 00:00:00 | 356,52 | 357,64 | 352,51 | 355,11 | 140.881.800 | | 2002-10-18 | 00:00:00 | 355,37 | 363,56 | 355,37 | 360,90 | 152.501.500 | | 2002-10-21 | 00:00:00 | 359,87 | 363,01 | 358,65 | 361,87 | 162.588.600 | | 2002-10-22 | 00:00:00 | 362,41 | 362,41 | 352,27 | 353,81 | 143.285.500 | | 2002-10-23 | 00:00:00 | 353,65 | 354,85 | 348,91 | 354,85 | 168.858.700 | | 2002-10-24 | 00:00:00 | 354,92 | 355,54 | 350,51 | 353,19 | 119.270.500 | | 2002-10-25 | 00:00:00 | 351,50 | 353,97 | 350,35 | 353,65 | 129.934.600 | | 2002-10-28 | 00:00:00 | 353,72 | 361,68 | 353,29 | 361,68 | 153.423.500 | | 2002-10-29 | 00:00:00 | 361,80 | 364,40 | 359,77 | 361,92 | 141.953.700 | | 2002-10-30 | 00:00:00 | 360,47 | 361,12 | 358,18 | 361,12 | 122.146.700 | | 2002-10-31 | 00:00:00 | 362,22 | 369,62 | 362,22 | 369,04 | 162.339.200 | | 2002-11-01 | 00:00:00 | 369,70 | 373,20 | 368,51 | 371,14 | 137.821.900 | | 2002-11-04 | 00:00:00 | 371,29 | 383,87 | 371,29 | 383,87 | 156.595.200 | | 2002-11-05 | 00:00:00 | 385,01 | 385,12 | 372,86 | 374,91 | 174.507.100 | | 2002-11-06 | 00:00:00 | 374,90 | 375,13 | 367,92 | 369,40 | 133.253.000 | | 2002-11-07 | 00:00:00 | 369,28 | 371,28 | 367,54 | 369,38 | 132.713.200 | | 2002-11-08 | 00:00:00 | 367,66 | 368,14 | 363,92 | 365,70 | 140.301.500 | | 2002-11-11 | 00:00:00 | 365,69 | 365,69 | 360,58 | 362,57 | 150.227.100 | | 2002-11-12 | 00:00:00 | 362,45 | 371,09 | 362,24 | 371,09 | 123.154.400 | | 2002-11-13 | 00:00:00 | 371,58 | 372,80 | 365,37 | 367,10 | 120.009.300 | | 2002-11-14 | 00:00:00 | 367,44 | 371,25 | 367,44 | 371,25 | 85.910.600 | | 2002-11-15 | 00:00:00 | 372,32 | 375,69 | 370,98 | 374,15 | 151.460.700 | | 2002-11-18 | 00:00:00 | 373,31 | 374,15 | 366,26 | 367,88 | 155.848.600 | | 2002-11-19 | 00:00:00 | 367,88 | 369,11 | 366,73 | 369,11 | 95.611.900 | | 2002-11-20 | 00:00:00 | 369,38 | 372,76 | 369,38 | 371,59 | 150.535.700 | | 2002-11-21 | 00:00:00 | 372,69 | 374,00 | 371,38 | 373,23 | 126.407.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
