(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 | | 2000-08-31 | 00:00:00 | 469,07 | 470,33 | 462,52 | 466,38 | 0 | | 2000-09-01 | 00:00:00 | 466,38 | 474,77 | 466,38 | 470,42 | 0 | | 2000-09-04 | 00:00:00 | 470,76 | 475,78 | 470,76 | 475,36 | 0 | | 2000-09-05 | 00:00:00 | 475,38 | 478,42 | 473,52 | 478,42 | 0 | | 2000-09-06 | 00:00:00 | 478,50 | 478,95 | 474,74 | 475,55 | 0 | | 2000-09-07 | 00:00:00 | 475,35 | 475,35 | 468,89 | 472,60 | 0 | | 2000-09-08 | 00:00:00 | 472,84 | 473,11 | 470,09 | 470,92 | 0 | | 2000-09-11 | 00:00:00 | 470,95 | 470,95 | 461,91 | 462,54 | 0 | | 2000-09-12 | 00:00:00 | 462,35 | 462,35 | 449,18 | 451,05 | 0 | | 2000-09-13 | 00:00:00 | 449,73 | 449,73 | 441,65 | 442,09 | 0 | | 2000-09-18 | 00:00:00 | 440,92 | 440,92 | 408,58 | 411,03 | 0 | | 2000-09-19 | 00:00:00 | 409,32 | 425,13 | 408,22 | 425,13 | 0 | | 2000-09-20 | 00:00:00 | 425,37 | 428,45 | 418,55 | 419,35 | 0 | | 2000-09-21 | 00:00:00 | 419,12 | 420,15 | 415,25 | 417,68 | 0 | | 2000-09-22 | 00:00:00 | 417,40 | 417,40 | 405,20 | 406,92 | 0 | | 2000-09-25 | 00:00:00 | 407,23 | 415,14 | 407,23 | 410,90 | 0 | | 2000-09-26 | 00:00:00 | 410,55 | 411,85 | 408,42 | 411,85 | 0 | | 2000-09-27 | 00:00:00 | 411,82 | 411,82 | 406,80 | 410,31 | 0 | | 2000-09-28 | 00:00:00 | 410,13 | 415,52 | 407,71 | 415,52 | 0 | | 2000-09-29 | 00:00:00 | 417,33 | 423,69 | 417,33 | 421,34 | 0 | | 2000-10-02 | 00:00:00 | 421,16 | 432,24 | 421,07 | 432,24 | 0 | | 2000-10-03 | 00:00:00 | 432,26 | 432,50 | 425,38 | 427,71 | 0 | | 2000-10-04 | 00:00:00 | 427,64 | 427,64 | 415,77 | 418,83 | 0 | | 2000-10-05 | 00:00:00 | 418,87 | 425,85 | 418,78 | 423,90 | 0 | | 2000-10-06 | 00:00:00 | 423,92 | 424,11 | 421,02 | 422,00 | 0 | | 2000-10-09 | 00:00:00 | 420,52 | 420,52 | 413,24 | 415,36 | 0 | | 2000-10-10 | 00:00:00 | 415,22 | 415,22 | 410,19 | 412,92 | 0 | | 2000-10-11 | 00:00:00 | 412,18 | 413,92 | 409,25 | 412,33 | 0 | | 2000-10-12 | 00:00:00 | 411,97 | 414,27 | 408,02 | 408,42 | 0 | | 2000-10-13 | 00:00:00 | 406,07 | 408,20 | 400,57 | 408,20 | 0 | | 2000-10-16 | 00:00:00 | 408,75 | 415,11 | 408,75 | 411,75 | 0 | | 2000-10-17 | 00:00:00 | 412,13 | 420,66 | 412,13 | 419,44 | 0 | | 2000-10-18 | 00:00:00 | 418,03 | 420,87 | 416,11 | 416,95 | 0 | | 2000-10-19 | 00:00:00 | 416,98 | 422,73 | 413,64 | 422,73 | 55.317.600 | | 2000-10-20 | 00:00:00 | 427,00 | 430,86 | 419,00 | 420,33 | 50.827.300 | | 2000-10-23 | 00:00:00 | 420,82 | 424,00 | 415,72 | 417,45 | 27.470.300 | | 2000-10-24 | 00:00:00 | 417,08 | 419,79 | 416,47 | 418,64 | 21.477.400 | | 2000-10-26 | 00:00:00 | 418,20 | 418,20 | 411,77 | 414,16 | 17.937.400 | | 2000-10-27 | 00:00:00 | 414,16 | 414,40 | 409,90 | 411,84 | 43.995.400 | | 2000-10-30 | 00:00:00 | 411,79 | 411,79 | 401,69 | 404,11 | 40.431.500 | | 2000-10-31 | 00:00:00 | 403,64 | 405,35 | 399,07 | 405,35 | 40.431.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
