(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 | | 2001-01-03 | 00:00:00 | 409,60 | 409,60 | 402,38 | 405,83 | 0 | | 2001-01-04 | 00:00:00 | 407,27 | 409,96 | 405,27 | 409,83 | 32.892.700 | | 2001-01-05 | 00:00:00 | 410,90 | 418,82 | 410,90 | 418,82 | 62.105.800 | | 2001-01-08 | 00:00:00 | 418,75 | 418,75 | 413,15 | 415,77 | 36.662.200 | | 2001-01-09 | 00:00:00 | 415,77 | 418,97 | 412,96 | 415,27 | 43.714.300 | | 2001-01-10 | 00:00:00 | 415,33 | 418,23 | 414,59 | 417,52 | 42.180.000 | | 2001-01-11 | 00:00:00 | 416,94 | 416,94 | 408,08 | 410,38 | 28.157.600 | | 2001-01-12 | 00:00:00 | 409,78 | 411,18 | 404,73 | 407,36 | 62.316.600 | | 2001-01-15 | 00:00:00 | 407,69 | 412,81 | 407,69 | 411,98 | 54.630.300 | | 2001-01-16 | 00:00:00 | 411,98 | 415,21 | 411,98 | 415,09 | 95.101.900 | | 2001-01-17 | 00:00:00 | 415,84 | 418,40 | 410,40 | 414,67 | 38.758.000 | | 2001-01-18 | 00:00:00 | 416,03 | 417,59 | 414,12 | 416,35 | 89.920.300 | | 2001-01-19 | 00:00:00 | 416,40 | 416,40 | 409,10 | 411,56 | 49.918.200 | | 2001-01-22 | 00:00:00 | 412,59 | 417,91 | 412,59 | 417,91 | 36.241.900 | | 2001-01-23 | 00:00:00 | 415,68 | 416,58 | 413,66 | 415,74 | 28.370.100 | | 2001-01-24 | 00:00:00 | 415,55 | 416,97 | 413,86 | 416,97 | 13.791.400 | | 2001-01-25 | 00:00:00 | 417,00 | 418,29 | 415,54 | 417,13 | 31.013.100 | | 2001-01-26 | 00:00:00 | 417,13 | 417,13 | 414,70 | 416,79 | 55.957.300 | | 2001-01-29 | 00:00:00 | 416,00 | 416,00 | 408,50 | 413,05 | 31.202.300 | | 2001-01-30 | 00:00:00 | 413,05 | 416,33 | 413,05 | 416,33 | 38.959.100 | | 2001-01-31 | 00:00:00 | 416,85 | 425,61 | 416,18 | 425,61 | 98.486.000 | | 2001-02-01 | 00:00:00 | 426,27 | 430,89 | 422,30 | 430,58 | 74.252.400 | | 2001-02-02 | 00:00:00 | 431,09 | 454,30 | 430,66 | 451,98 | 63.247.300 | | 2001-02-05 | 00:00:00 | 461,13 | 469,81 | 456,33 | 458,95 | 52.984.300 | | 2001-02-06 | 00:00:00 | 456,65 | 456,65 | 447,70 | 450,11 | 89.806.400 | | 2001-02-07 | 00:00:00 | 449,38 | 449,38 | 438,67 | 444,33 | 67.505.200 | | 2001-02-08 | 00:00:00 | 444,16 | 445,45 | 438,12 | 440,78 | 66.526.800 | | 2001-02-09 | 00:00:00 | 440,65 | 440,65 | 422,89 | 427,91 | 50.669.300 | | 2001-02-12 | 00:00:00 | 427,91 | 427,91 | 421,44 | 424,46 | 36.114.000 | | 2001-02-13 | 00:00:00 | 424,46 | 428,62 | 424,28 | 426,17 | 60.703.400 | | 2001-02-14 | 00:00:00 | 425,49 | 425,49 | 420,81 | 423,21 | 168.403.200 | | 2001-02-15 | 00:00:00 | 427,70 | 441,02 | 427,70 | 440,22 | 97.893.900 | | 2001-02-16 | 00:00:00 | 439,19 | 439,48 | 430,81 | 432,08 | 48.488.000 | | 2001-02-19 | 00:00:00 | 430,54 | 436,95 | 429,94 | 435,14 | 34.514.900 | | 2001-02-20 | 00:00:00 | 435,34 | 436,31 | 431,80 | 433,68 | 36.173.500 | | 2001-02-21 | 00:00:00 | 434,18 | 442,52 | 434,18 | 439,90 | 49.968.300 | | 2001-02-22 | 00:00:00 | 440,42 | 440,42 | 435,70 | 437,03 | 28.502.400 | | 2001-02-23 | 00:00:00 | 436,01 | 439,11 | 434,96 | 438,65 | 42.088.200 | | 2001-02-26 | 00:00:00 | 438,17 | 438,17 | 429,66 | 432,15 | 23.562.500 | | 2001-02-27 | 00:00:00 | 432,15 | 435,13 | 429,68 | 433,31 | 31.159.100 | | 2001-02-28 | 00:00:00 | 432,68 | 432,68 | 426,16 | 428,30 | 31.288.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
