(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-31 | 00:00:00 | 404,47 | 404,47 | 395,77 | 398,00 | 121.575.500 | | 2003-04-01 | 00:00:00 | 397,04 | 398,05 | 393,84 | 398,05 | 112.980.100 | | 2003-04-02 | 00:00:00 | 397,04 | 398,05 | 393,84 | 398,05 | 112.980.200 | | 2003-04-03 | 00:00:00 | 398,12 | 400,76 | 398,12 | 400,76 | 118.468.700 | | 2003-04-04 | 00:00:00 | 400,67 | 405,68 | 399,15 | 405,68 | 127.338.500 | | 2003-04-07 | 00:00:00 | 406,30 | 423,81 | 406,30 | 423,81 | 185.061.400 | | 2003-04-08 | 00:00:00 | 422,89 | 428,83 | 419,13 | 422,11 | 153.768.700 | | 2003-04-09 | 00:00:00 | 422,18 | 432,34 | 422,07 | 430,28 | 165.877.900 | | 2003-04-10 | 00:00:00 | 430,74 | 431,50 | 427,98 | 430,45 | 147.086.000 | | 2003-04-11 | 00:00:00 | 430,47 | 438,88 | 430,47 | 438,55 | 178.595.200 | | 2003-04-14 | 00:00:00 | 438,37 | 438,37 | 432,30 | 433,95 | 1.448.647.700 | | 2003-04-15 | 00:00:00 | 434,97 | 437,72 | 429,64 | 437,72 | 154.904.500 | | 2003-04-16 | 00:00:00 | 438,05 | 443,44 | 438,05 | 442,72 | 183.723.000 | | 2003-04-17 | 00:00:00 | 441,23 | 443,86 | 440,41 | 443,86 | 182.839.600 | | 2003-04-21 | 00:00:00 | 443,73 | 447,94 | 442,63 | 447,94 | 191.579.800 | | 2003-04-22 | 00:00:00 | 447,46 | 448,27 | 441,18 | 442,74 | 178.278.900 | | 2003-04-23 | 00:00:00 | 442,74 | 447,69 | 440,54 | 447,69 | 175.999.100 | | 2003-04-24 | 00:00:00 | 447,69 | 447,69 | 443,38 | 445,15 | 150.580.800 | | 2003-04-25 | 00:00:00 | 444,08 | 444,08 | 433,03 | 435,04 | 175.123.700 | | 2003-04-28 | 00:00:00 | 430,55 | 432,99 | 425,69 | 430,92 | 140.441.200 | | 2003-04-29 | 00:00:00 | 433,05 | 444,18 | 433,05 | 444,18 | 185.090.300 | | 2003-04-30 | 00:00:00 | 444,61 | 452,63 | 442,67 | 450,86 | 196.214.600 | | 2003-05-01 | 00:00:00 | 452,15 | 453,55 | 449,71 | 452,20 | 159.542.200 | | 2003-05-02 | 00:00:00 | 451,98 | 452,11 | 446,90 | 447,82 | 146.016.200 | | 2003-05-05 | 00:00:00 | 447,82 | 458,96 | 447,82 | 458,96 | 161.517.100 | | 2003-05-06 | 00:00:00 | 459,18 | 465,46 | 459,18 | 463,61 | 184.356.200 | | 2003-05-07 | 00:00:00 | 463,44 | 473,13 | 463,44 | 473,13 | 120.249.500 | | 2003-05-08 | 00:00:00 | 472,67 | 474,67 | 468,96 | 471,12 | 160.753.300 | | 2003-05-09 | 00:00:00 | 470,63 | 470,63 | 466,46 | 469,63 | 152.178.400 | | 2003-05-12 | 00:00:00 | 469,63 | 473,93 | 469,63 | 473,93 | 137.338.400 | | 2003-05-13 | 00:00:00 | 474,72 | 478,42 | 472,25 | 473,51 | 143.506.600 | | 2003-05-14 | 00:00:00 | 472,29 | 472,29 | 464,30 | 467,94 | 125.520.700 | | 2003-05-19 | 00:00:00 | 466,30 | 466,30 | 457,56 | 459,21 | 128.550.900 | | 2003-05-20 | 00:00:00 | 456,86 | 467,05 | 455,96 | 466,14 | 139.489.000 | | 2003-05-21 | 00:00:00 | 466,36 | 468,80 | 463,90 | 466,29 | 137.566.900 | | 2003-05-22 | 00:00:00 | 466,48 | 467,12 | 465,06 | 465,13 | 138.305.400 | | 2003-05-23 | 00:00:00 | 465,40 | 472,11 | 465,40 | 472,11 | 154.628.900 | | 2003-05-26 | 00:00:00 | 472,52 | 478,64 | 472,52 | 478,41 | 181.907.000 | | 2003-05-27 | 00:00:00 | 478,24 | 480,27 | 477,33 | 480,27 | 170.577.700 | | 2003-05-28 | 00:00:00 | 481,21 | 492,82 | 481,21 | 492,82 | 204.973.800 | | 2003-05-29 | 00:00:00 | 493,01 | 500,61 | 491,94 | 494,78 | 188.204.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
