(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 | | 2002-11-21 | 00:00:00 | 372,69 | 374,00 | 371,38 | 373,23 | 126.407.500 | | 2002-11-22 | 00:00:00 | 373,27 | 381,45 | 373,27 | 381,45 | 165.615.400 | | 2002-11-25 | 00:00:00 | 381,52 | 384,99 | 381,14 | 381,89 | 161.919.500 | | 2002-11-26 | 00:00:00 | 382,30 | 382,30 | 376,37 | 381,95 | 123.233.600 | | 2002-11-27 | 00:00:00 | 381,24 | 383,04 | 379,62 | 383,04 | 123.715.500 | | 2002-11-28 | 00:00:00 | 383,93 | 389,98 | 383,93 | 389,98 | 139.088.800 | | 2002-11-29 | 00:00:00 | 389,91 | 391,17 | 388,30 | 390,42 | 123.422.800 | | 2002-12-02 | 00:00:00 | 390,42 | 390,43 | 387,86 | 389,27 | 114.110.100 | | 2002-12-03 | 00:00:00 | 389,26 | 398,21 | 389,02 | 397,74 | 140.283.900 | | 2002-12-04 | 00:00:00 | 397,67 | 398,86 | 395,22 | 397,08 | 137.247.200 | | 2002-12-11 | 00:00:00 | 396,89 | 396,89 | 390,09 | 391,74 | 126.060.500 | | 2002-12-12 | 00:00:00 | 391,72 | 396,12 | 391,72 | 393,86 | 122.188.200 | | 2002-12-13 | 00:00:00 | 393,86 | 393,86 | 389,34 | 391,22 | 131.415.900 | | 2002-12-16 | 00:00:00 | 392,38 | 395,71 | 391,55 | 395,30 | 146.221.500 | | 2002-12-17 | 00:00:00 | 395,77 | 402,39 | 395,77 | 402,39 | 163.995.800 | | 2002-12-18 | 00:00:00 | 401,00 | 406,39 | 399,88 | 406,39 | 168.046.900 | | 2002-12-19 | 00:00:00 | 407,10 | 420,33 | 407,00 | 420,33 | 199.782.700 | | 2002-12-20 | 00:00:00 | 420,32 | 426,71 | 420,32 | 425,12 | 196.113.400 | | 2002-12-23 | 00:00:00 | 426,73 | 427,82 | 422,91 | 425,61 | 140.901.300 | | 2002-12-27 | 00:00:00 | 425,61 | 428,62 | 420,90 | 424,95 | 142.978.300 | | 2003-01-02 | 00:00:00 | 423,34 | 423,34 | 407,97 | 409,12 | 120.144.500 | | 2003-01-03 | 00:00:00 | 410,13 | 412,11 | 405,44 | 407,51 | 115.280.000 | | 2003-01-06 | 00:00:00 | 407,51 | 407,51 | 393,90 | 398,25 | 129.003.000 | | 2003-01-07 | 00:00:00 | 398,34 | 400,41 | 393,01 | 394,52 | 113.365.200 | | 2003-01-08 | 00:00:00 | 394,01 | 394,01 | 387,47 | 389,41 | 118.720.600 | | 2003-01-09 | 00:00:00 | 389,29 | 396,20 | 387,14 | 396,03 | 132.610.600 | | 2003-01-10 | 00:00:00 | 396,80 | 399,67 | 395,34 | 399,67 | 125.700.700 | | 2003-01-13 | 00:00:00 | 399,93 | 400,07 | 394,92 | 396,23 | 127.972.200 | | 2003-01-14 | 00:00:00 | 396,17 | 407,18 | 396,14 | 407,18 | 132.613.200 | | 2003-01-15 | 00:00:00 | 407,45 | 409,72 | 402,18 | 405,60 | 126.091.800 | | 2003-01-16 | 00:00:00 | 401,28 | 401,28 | 392,95 | 397,11 | 128.541.500 | | 2003-01-17 | 00:00:00 | 397,48 | 401,65 | 396,87 | 401,65 | 118.991.700 | | 2003-01-20 | 00:00:00 | 402,05 | 404,42 | 400,76 | 404,42 | 120.806.700 | | 2003-01-21 | 00:00:00 | 404,67 | 405,16 | 401,48 | 405,16 | 121.258.100 | | 2003-01-22 | 00:00:00 | 405,16 | 405,83 | 403,51 | 405,70 | 116.958.200 | | 2003-01-23 | 00:00:00 | 405,26 | 406,77 | 403,29 | 406,77 | 125.052.800 | | 2003-01-24 | 00:00:00 | 405,77 | 407,98 | 402,57 | 405,34 | 128.676.000 | | 2003-01-27 | 00:00:00 | 403,22 | 403,22 | 391,99 | 393,56 | 125.592.600 | | 2003-01-28 | 00:00:00 | 393,11 | 395,21 | 388,17 | 395,21 | 125.886.900 | | 2003-01-29 | 00:00:00 | 396,17 | 396,94 | 390,08 | 391,53 | 165.792.600 | | 2003-01-30 | 00:00:00 | 391,66 | 394,02 | 390,08 | 392,29 | 112.672.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
