(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 | | 2001-04-30 | 00:00:00 | 351,64 | 358,23 | 350,18 | 358,23 | 49.048.100 | | 2001-05-01 | 00:00:00 | 359,40 | 365,79 | 357,81 | 362,23 | 100.016.700 | | 2001-05-02 | 00:00:00 | 362,79 | 366,40 | 361,66 | 362,72 | 51.276.100 | | 2001-05-03 | 00:00:00 | 362,76 | 373,73 | 362,28 | 371,94 | 75.388.000 | | 2001-05-04 | 00:00:00 | 371,99 | 377,20 | 370,71 | 375,56 | 67.715.000 | | 2001-05-08 | 00:00:00 | 375,85 | 377,46 | 371,11 | 372,97 | 48.808.200 | | 2001-05-09 | 00:00:00 | 372,13 | 372,13 | 367,02 | 372,11 | 31.605.000 | | 2001-05-10 | 00:00:00 | 372,18 | 374,05 | 367,43 | 369,03 | 56.118.000 | | 2001-05-11 | 00:00:00 | 368,71 | 370,36 | 366,74 | 370,36 | 60.841.400 | | 2001-05-14 | 00:00:00 | 370,43 | 370,92 | 367,86 | 368,28 | 35.101.400 | | 2001-05-15 | 00:00:00 | 367,73 | 370,88 | 367,35 | 370,88 | 36.060.400 | | 2001-05-16 | 00:00:00 | 371,08 | 376,36 | 371,08 | 376,23 | 79.585.000 | | 2001-05-17 | 00:00:00 | 376,88 | 379,52 | 375,28 | 376,70 | 77.419.600 | | 2001-05-18 | 00:00:00 | 377,00 | 377,00 | 374,36 | 376,80 | 34.844.800 | | 2001-05-21 | 00:00:00 | 376,20 | 380,38 | 373,38 | 380,38 | 35.106.400 | | 2001-05-22 | 00:00:00 | 380,44 | 382,37 | 378,11 | 379,67 | 52.459.600 | | 2001-05-23 | 00:00:00 | 379,34 | 380,68 | 377,85 | 380,68 | 25.403.200 | | 2001-05-25 | 00:00:00 | 380,70 | 390,24 | 380,13 | 390,12 | 52.949.600 | | 2001-05-28 | 00:00:00 | 391,93 | 394,43 | 387,64 | 392,79 | 55.095.400 | | 2001-05-29 | 00:00:00 | 392,76 | 406,54 | 392,76 | 406,38 | 160.254.400 | | 2001-05-30 | 00:00:00 | 406,55 | 414,14 | 403,37 | 408,93 | 183.623.800 | | 2001-05-31 | 00:00:00 | 409,42 | 412,72 | 404,02 | 405,86 | 140.761.200 | | 2001-06-01 | 00:00:00 | 405,78 | 408,78 | 393,56 | 396,51 | 96.694.600 | | 2001-06-05 | 00:00:00 | 394,94 | 396,46 | 386,50 | 396,46 | 74.562.200 | | 2001-06-06 | 00:00:00 | 397,62 | 400,48 | 395,77 | 397,60 | 91.450.100 | | 2001-06-07 | 00:00:00 | 396,86 | 399,67 | 394,88 | 397,96 | 65.090.400 | | 2001-06-08 | 00:00:00 | 397,94 | 399,24 | 396,93 | 398,81 | 40.915.200 | | 2001-06-11 | 00:00:00 | 398,88 | 404,48 | 397,71 | 404,48 | 59.345.000 | | 2001-06-12 | 00:00:00 | 405,67 | 417,05 | 404,54 | 417,05 | 99.733.800 | | 2001-06-13 | 00:00:00 | 417,77 | 419,33 | 414,81 | 417,08 | 54.939.800 | | 2001-06-14 | 00:00:00 | 416,41 | 419,13 | 413,83 | 416,74 | 61.369.200 | | 2001-06-15 | 00:00:00 | 416,13 | 417,56 | 414,22 | 417,56 | 86.717.400 | | 2001-06-18 | 00:00:00 | 416,58 | 421,47 | 415,24 | 421,47 | 43.110.400 | | 2001-06-19 | 00:00:00 | 421,46 | 426,27 | 421,31 | 424,04 | 51.104.400 | | 2001-06-20 | 00:00:00 | 423,71 | 432,32 | 423,71 | 432,32 | 63.540.600 | | 2001-06-21 | 00:00:00 | 432,72 | 435,21 | 427,58 | 435,21 | 83.864.600 | | 2001-06-22 | 00:00:00 | 435,40 | 437,60 | 432,74 | 437,60 | 50.163.200 | | 2001-06-25 | 00:00:00 | 437,60 | 440,05 | 434,32 | 435,75 | 44.328.400 | | 2001-06-26 | 00:00:00 | 435,20 | 439,04 | 434,96 | 438,41 | 82.481.800 | | 2001-06-27 | 00:00:00 | 438,46 | 438,46 | 433,40 | 436,12 | 97.175.600 | | 2001-06-28 | 00:00:00 | 436,04 | 436,04 | 423,89 | 428,47 | 96.469.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
