(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 2024-04-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-28 | 00:00:00 | 436,04 | 436,04 | 423,89 | 428,47 | 96.469.200 | | 2001-06-29 | 00:00:00 | 428,28 | 437,62 | 427,10 | 437,62 | 72.503.600 | | 2001-07-02 | 00:00:00 | 437,31 | 437,31 | 430,15 | 431,34 | 28.642.400 | | 2001-07-03 | 00:00:00 | 431,29 | 433,43 | 427,45 | 428,65 | 59.978.200 | | 2001-07-04 | 00:00:00 | 429,37 | 429,37 | 426,50 | 429,01 | 58.283.600 | | 2001-07-05 | 00:00:00 | 428,92 | 431,63 | 427,87 | 431,01 | 31.983.000 | | 2001-07-06 | 00:00:00 | 430,90 | 432,88 | 428,61 | 432,88 | 72.305.800 | | 2001-07-09 | 00:00:00 | 432,00 | 434,80 | 430,28 | 434,54 | 135.622.200 | | 2001-07-10 | 00:00:00 | 434,55 | 437,48 | 430,60 | 435,60 | 161.164.400 | | 2001-07-11 | 00:00:00 | 435,40 | 437,74 | 433,06 | 437,43 | 139.323.400 | | 2001-07-12 | 00:00:00 | 437,65 | 443,90 | 437,65 | 441,47 | 200.336.800 | | 2001-07-13 | 00:00:00 | 441,70 | 448,28 | 441,70 | 446,13 | 121.120.000 | | 2001-07-16 | 00:00:00 | 446,27 | 449,58 | 440,38 | 443,32 | 65.872.200 | | 2001-07-17 | 00:00:00 | 443,47 | 446,60 | 440,30 | 446,45 | 70.044.800 | | 2001-07-18 | 00:00:00 | 446,79 | 453,30 | 446,79 | 453,30 | 81.046.200 | | 2001-07-19 | 00:00:00 | 453,32 | 463,90 | 453,32 | 463,26 | 182.809.200 | | 2001-07-20 | 00:00:00 | 464,29 | 466,11 | 458,39 | 460,91 | 151.910.600 | | 2001-07-23 | 00:00:00 | 463,36 | 478,37 | 463,36 | 470,23 | 94.573.900 | | 2001-08-01 | 00:00:00 | 443,55 | 444,76 | 441,48 | 443,19 | 46.291.200 | | 2001-09-04 | 00:00:00 | 432,77 | 441,16 | 431,79 | 441,16 | 496.473.000 | | 2001-09-05 | 00:00:00 | 441,19 | 445,02 | 438,67 | 442,23 | 643.484.500 | | 2001-09-06 | 00:00:00 | 442,52 | 448,69 | 441,60 | 448,69 | 67.976.200 | | 2001-09-07 | 00:00:00 | 448,21 | 449,27 | 442,50 | 443,81 | 431.646.400 | | 2001-09-10 | 00:00:00 | 443,19 | 443,60 | 440,77 | 443,60 | 345.322.400 | | 2001-09-11 | 00:00:00 | 444,11 | 445,48 | 441,77 | 445,48 | 0 | | 2001-09-12 | 00:00:00 | 439,93 | 439,93 | 427,71 | 429,85 | 0 | | 2001-09-13 | 00:00:00 | 431,47 | 434,04 | 429,65 | 432,57 | 0 | | 2001-09-14 | 00:00:00 | 432,46 | 433,20 | 423,45 | 425,65 | 0 | | 2001-09-17 | 00:00:00 | 422,99 | 422,99 | 403,66 | 407,25 | 0 | | 2001-09-19 | 00:00:00 | 414,02 | 422,76 | 414,02 | 422,45 | 0 | | 2001-09-20 | 00:00:00 | 420,40 | 422,35 | 417,26 | 422,35 | 0 | | 2001-09-21 | 00:00:00 | 421,57 | 421,57 | 412,95 | 414,43 | 0 | | 2001-09-24 | 00:00:00 | 414,09 | 414,09 | 403,32 | 410,39 | 0 | | 2001-09-25 | 00:00:00 | 412,68 | 415,89 | 407,86 | 409,09 | 45.594.700 | | 2001-09-26 | 00:00:00 | 407,73 | 408,11 | 397,59 | 401,02 | 38.772.200 | | 2001-09-27 | 00:00:00 | 401,23 | 401,23 | 394,20 | 395,04 | 29.887.300 | | 2001-09-28 | 00:00:00 | 395,08 | 398,16 | 388,95 | 392,48 | 98.870.100 | | 2001-10-01 | 00:00:00 | 392,47 | 394,98 | 385,69 | 388,67 | 28.586.900 | | 2001-10-02 | 00:00:00 | 388,03 | 388,03 | 375,15 | 377,23 | 40.088.700 | | 2001-10-03 | 00:00:00 | 377,23 | 377,44 | 361,67 | 371,49 | 51.599.300 | | 2001-10-04 | 00:00:00 | 373,07 | 381,24 | 371,87 | 381,24 | 52.270.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
