(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 | | 2002-02-05 | 00:00:00 | 451,21 | 453,51 | 449,24 | 450,49 | 41.176.400 | | 2002-02-06 | 00:00:00 | 450,96 | 452,23 | 441,82 | 446,21 | 60.172.400 | | 2002-02-07 | 00:00:00 | 446,36 | 446,36 | 431,03 | 433,17 | 61.531.200 | | 2002-02-08 | 00:00:00 | 431,58 | 437,74 | 428,91 | 436,98 | 38.449.000 | | 2002-02-11 | 00:00:00 | 437,79 | 439,02 | 434,68 | 438,85 | 24.888.400 | | 2002-02-13 | 00:00:00 | 438,92 | 438,92 | 435,63 | 436,79 | 28.345.800 | | 2002-02-14 | 00:00:00 | 437,27 | 439,95 | 437,06 | 439,40 | 59.577.800 | | 2002-02-15 | 00:00:00 | 439,40 | 449,38 | 438,94 | 449,38 | 63.194.800 | | 2002-02-18 | 00:00:00 | 449,45 | 462,56 | 449,45 | 462,35 | 112.896.200 | | 2002-02-19 | 00:00:00 | 462,29 | 466,67 | 456,92 | 460,70 | 18.560.400 | | 2002-02-20 | 00:00:00 | 459,60 | 460,08 | 455,82 | 458,46 | 81.745.000 | | 2002-02-21 | 00:00:00 | 458,71 | 461,83 | 456,56 | 459,39 | 103.231.200 | | 2002-02-25 | 00:00:00 | 459,83 | 459,83 | 445,79 | 449,32 | 83.345.800 | | 2002-02-26 | 00:00:00 | 449,92 | 451,11 | 446,65 | 448,69 | 58.830.600 | | 2002-02-27 | 00:00:00 | 449,80 | 455,02 | 449,80 | 454,50 | 52.704.400 | | 2002-02-28 | 00:00:00 | 454,02 | 456,46 | 448,93 | 453,25 | 77.464.500 | | 2002-03-01 | 00:00:00 | 452,94 | 452,94 | 449,10 | 452,16 | 33.117.800 | | 2002-03-04 | 00:00:00 | 453,57 | 455,29 | 453,22 | 455,19 | 35.475.200 | | 2002-03-05 | 00:00:00 | 455,98 | 460,66 | 455,98 | 459,27 | 49.579.600 | | 2002-03-06 | 00:00:00 | 459,55 | 476,96 | 459,55 | 476,96 | 58.943.600 | | 2002-03-07 | 00:00:00 | 472,48 | 476,17 | 471,92 | 472,39 | 156.272.000 | | 2002-03-08 | 00:00:00 | 473,02 | 476,38 | 472,99 | 475,11 | 63.533.200 | | 2002-03-11 | 00:00:00 | 474,30 | 478,28 | 473,26 | 474,03 | 107.208.800 | | 2002-03-12 | 00:00:00 | 474,10 | 474,36 | 466,34 | 469,37 | 79.893.600 | | 2002-03-13 | 00:00:00 | 469,24 | 474,42 | 468,56 | 474,00 | 60.040.400 | | 2002-03-14 | 00:00:00 | 474,19 | 474,19 | 467,06 | 467,99 | 132.270.000 | | 2002-03-18 | 00:00:00 | 467,97 | 469,68 | 464,23 | 469,68 | 152.408.000 | | 2002-03-19 | 00:00:00 | 470,12 | 472,31 | 470,12 | 471,64 | 202.195.200 | | 2002-03-20 | 00:00:00 | 471,69 | 477,75 | 471,08 | 477,29 | 200.543.400 | | 2002-03-21 | 00:00:00 | 477,50 | 485,58 | 477,50 | 480,65 | 202.820.200 | | 2002-03-22 | 00:00:00 | 480,69 | 485,28 | 480,40 | 484,73 | 106.604.600 | | 2002-03-25 | 00:00:00 | 484,51 | 484,51 | 478,50 | 479,43 | 68.042.800 | | 2002-03-26 | 00:00:00 | 480,36 | 483,89 | 480,36 | 481,86 | 82.036.200 | | 2002-03-27 | 00:00:00 | 483,17 | 485,05 | 477,36 | 481,29 | 170.338.000 | | 2002-03-28 | 00:00:00 | 481,29 | 488,13 | 479,93 | 481,77 | 181.821.400 | | 2002-04-01 | 00:00:00 | 482,52 | 486,67 | 481,01 | 486,67 | 104.558.000 | | 2002-04-02 | 00:00:00 | 487,18 | 491,79 | 485,95 | 489,09 | 149.001.800 | | 2002-04-03 | 00:00:00 | 489,05 | 492,08 | 487,93 | 488,16 | 0 | | 2002-04-04 | 00:00:00 | 489,81 | 502,50 | 489,81 | 502,50 | 128.112.200 | | 2002-04-05 | 00:00:00 | 500,94 | 509,90 | 500,94 | 508,99 | 184.951.000 | | 2002-04-08 | 00:00:00 | 509,30 | 518,09 | 509,14 | 515,08 | 187.949.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
