(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 | | 2002-06-05 | 00:00:00 | 519,47 | 523,02 | 518,61 | 520,47 | 147.102.200 | | 2002-06-06 | 00:00:00 | 520,63 | 521,04 | 511,61 | 513,73 | 140.439.100 | | 2002-06-07 | 00:00:00 | 512,72 | 514,49 | 510,61 | 514,03 | 143.072.400 | | 2002-06-10 | 00:00:00 | 513,79 | 513,79 | 508,47 | 511,37 | 145.404.800 | | 2002-06-11 | 00:00:00 | 510,92 | 516,82 | 510,92 | 516,82 | 155.569.800 | | 2002-06-12 | 00:00:00 | 517,13 | 523,97 | 516,24 | 523,97 | 184.846.200 | | 2002-06-13 | 00:00:00 | 524,03 | 540,08 | 524,03 | 540,08 | 0 | | 2002-06-14 | 00:00:00 | 540,88 | 545,04 | 536,68 | 545,00 | 0 | | 2002-06-17 | 00:00:00 | 544,52 | 544,52 | 540,50 | 544,51 | 171.341.000 | | 2002-06-18 | 00:00:00 | 545,04 | 547,23 | 537,58 | 539,82 | 101.213.800 | | 2002-06-19 | 00:00:00 | 539,82 | 539,82 | 529,72 | 534,52 | 160.380.900 | | 2002-06-20 | 00:00:00 | 534,48 | 534,48 | 529,70 | 530,00 | 130.787.300 | | 2002-06-21 | 00:00:00 | 530,39 | 530,74 | 522,67 | 525,86 | 126.251.100 | | 2002-06-24 | 00:00:00 | 525,41 | 525,41 | 515,23 | 518,81 | 139.139.800 | | 2002-06-25 | 00:00:00 | 518,44 | 518,44 | 513,59 | 516,96 | 150.469.700 | | 2002-06-26 | 00:00:00 | 515,99 | 516,12 | 498,74 | 503,50 | 159.712.300 | | 2002-06-27 | 00:00:00 | 503,39 | 510,42 | 503,39 | 506,87 | 157.351.100 | | 2002-06-28 | 00:00:00 | 507,88 | 511,47 | 501,63 | 505,01 | 142.943.300 | | 2002-07-01 | 00:00:00 | 505,14 | 505,60 | 488,44 | 492,27 | 176.579.700 | | 2002-07-02 | 00:00:00 | 491,61 | 491,61 | 473,99 | 483,78 | 172.485.500 | | 2002-07-03 | 00:00:00 | 483,18 | 483,18 | 476,23 | 478,53 | 143.275.800 | | 2002-07-04 | 00:00:00 | 479,09 | 488,72 | 479,09 | 488,72 | 159.152.100 | | 2002-07-05 | 00:00:00 | 489,73 | 495,11 | 489,73 | 492,78 | 200.349.000 | | 2002-07-08 | 00:00:00 | 494,60 | 497,58 | 484,61 | 484,61 | 135.206.900 | | 2002-07-09 | 00:00:00 | 484,24 | 487,14 | 478,93 | 480,31 | 127.901.400 | | 2002-07-10 | 00:00:00 | 480,39 | 480,39 | 472,51 | 477,38 | 137.676.800 | | 2002-07-11 | 00:00:00 | 475,43 | 475,43 | 470,14 | 470,82 | 133.653.600 | | 2002-07-12 | 00:00:00 | 471,75 | 479,89 | 471,75 | 479,61 | 140.374.500 | | 2002-07-15 | 00:00:00 | 479,65 | 484,47 | 478,98 | 480,90 | 165.809.100 | | 2002-07-16 | 00:00:00 | 481,49 | 482,21 | 479,15 | 481,77 | 147.355.900 | | 2002-07-17 | 00:00:00 | 481,77 | 481,77 | 475,58 | 479,38 | 187.318.100 | | 2002-07-18 | 00:00:00 | 479,57 | 488,22 | 479,57 | 488,22 | 146.948.900 | | 2002-07-19 | 00:00:00 | 487,27 | 487,27 | 482,93 | 484,85 | 142.761.900 | | 2002-07-22 | 00:00:00 | 483,21 | 483,21 | 472,94 | 475,27 | 178.280.600 | | 2002-07-23 | 00:00:00 | 472,27 | 477,28 | 470,12 | 477,08 | 163.717.300 | | 2002-07-24 | 00:00:00 | 476,23 | 476,23 | 458,40 | 460,03 | 182.612.200 | | 2002-07-25 | 00:00:00 | 461,14 | 463,80 | 452,09 | 453,15 | 162.908.900 | | 2002-07-26 | 00:00:00 | 452,07 | 452,07 | 440,17 | 441,88 | 211.301.900 | | 2002-07-29 | 00:00:00 | 442,14 | 455,40 | 439,27 | 455,09 | 186.351.400 | | 2002-07-30 | 00:00:00 | 456,64 | 468,87 | 456,64 | 462,82 | 172.210.200 | | 2002-07-31 | 00:00:00 | 462,79 | 463,77 | 456,76 | 463,67 | 156.597.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
