(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-03-03 | 00:00:00 | 547,33 | 548,55 | 528,20 | 548,55 | 0 | | 2000-03-06 | 00:00:00 | 549,45 | 571,57 | 549,45 | 566,71 | 0 | | 2000-03-07 | 00:00:00 | 565,95 | 565,95 | 555,45 | 562,76 | 0 | | 2000-03-08 | 00:00:00 | 562,18 | 571,11 | 552,01 | 570,05 | 0 | | 2000-03-09 | 00:00:00 | 570,53 | 589,82 | 570,53 | 585,18 | 0 | | 2000-03-10 | 00:00:00 | 587,09 | 598,04 | 587,09 | 596,18 | 0 | | 2000-03-13 | 00:00:00 | 596,18 | 599,82 | 583,58 | 587,58 | 0 | | 2000-03-14 | 00:00:00 | 587,84 | 590,18 | 580,85 | 585,92 | 0 | | 2000-03-15 | 00:00:00 | 585,62 | 587,66 | 579,63 | 586,87 | 0 | | 2000-03-17 | 00:00:00 | 588,32 | 598,41 | 587,58 | 590,85 | 0 | | 2000-03-20 | 00:00:00 | 590,71 | 590,71 | 581,33 | 584,88 | 0 | | 2000-03-21 | 00:00:00 | 584,79 | 585,01 | 575,40 | 578,97 | 0 | | 2000-03-22 | 00:00:00 | 579,58 | 586,86 | 579,58 | 586,86 | 0 | | 2000-03-23 | 00:00:00 | 586,87 | 593,20 | 582,68 | 586,01 | 0 | | 2000-03-24 | 00:00:00 | 586,61 | 589,03 | 578,06 | 581,47 | 0 | | 2000-03-27 | 00:00:00 | 581,84 | 585,24 | 579,68 | 585,24 | 0 | | 2000-03-28 | 00:00:00 | 585,27 | 588,73 | 582,22 | 588,73 | 0 | | 2000-03-29 | 00:00:00 | 588,43 | 591,68 | 586,54 | 591,68 | 0 | | 2000-03-30 | 00:00:00 | 591,68 | 593,40 | 581,83 | 583,28 | 0 | | 2000-04-03 | 00:00:00 | 583,55 | 583,57 | 566,53 | 570,90 | 0 | | 2000-04-05 | 00:00:00 | 570,87 | 570,87 | 556,60 | 564,18 | 0 | | 2000-04-07 | 00:00:00 | 564,63 | 570,82 | 564,63 | 570,82 | 0 | | 2000-04-10 | 00:00:00 | 571,08 | 571,42 | 566,64 | 569,62 | 0 | | 2000-04-11 | 00:00:00 | 569,67 | 569,74 | 561,83 | 569,74 | 0 | | 2000-04-12 | 00:00:00 | 569,90 | 570,02 | 561,10 | 564,74 | 0 | | 2000-04-13 | 00:00:00 | 564,74 | 565,84 | 562,27 | 565,11 | 0 | | 2000-04-14 | 00:00:00 | 565,09 | 565,29 | 553,54 | 556,79 | 0 | | 2000-04-17 | 00:00:00 | 554,08 | 554,08 | 524,35 | 529,26 | 0 | | 2000-04-18 | 00:00:00 | 530,06 | 536,62 | 525,77 | 528,26 | 0 | | 2000-04-19 | 00:00:00 | 528,21 | 530,96 | 524,81 | 526,30 | 0 | | 2000-04-20 | 00:00:00 | 526,30 | 526,40 | 519,21 | 526,40 | 0 | | 2000-04-24 | 00:00:00 | 526,08 | 530,85 | 524,44 | 530,85 | 0 | | 2000-04-25 | 00:00:00 | 529,73 | 529,73 | 515,62 | 519,04 | 0 | | 2000-04-26 | 00:00:00 | 518,87 | 524,26 | 510,07 | 524,08 | 0 | | 2000-04-27 | 00:00:00 | 523,66 | 523,66 | 519,18 | 521,62 | 0 | | 2000-04-28 | 00:00:00 | 521,64 | 526,74 | 517,97 | 526,74 | 0 | | 2000-05-01 | 00:00:00 | 526,83 | 526,87 | 521,51 | 524,61 | 0 | | 2000-05-02 | 00:00:00 | 524,55 | 531,25 | 523,89 | 531,25 | 0 | | 2000-05-03 | 00:00:00 | 531,27 | 539,81 | 529,11 | 535,31 | 0 | | 2000-05-04 | 00:00:00 | 535,31 | 539,77 | 533,13 | 538,97 | 0 | | 2000-05-05 | 00:00:00 | 539,05 | 545,61 | 539,05 | 545,61 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
