Italia markets close in 1 hour 11 minutes

Jakarta Composite Index (^JKSE)

Jakarta - Jakarta Prezzo differito. Valuta in IDR.
Aggiungi a portafoglio
6.656,00-2,77 (-0,04%)
Alla chiusura: 3:15PM WIB
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in IDR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 ott 20216.665,726.677,606.613,896.656,006.656,00188.504.800
18 ott 20216.649,286.684,826.620,856.658,776.658,77188.565.300
15 ott 20216.645,266.680,016.573,346.633,346.633,34160.148.800
14 ott 20216.552,216.637,406.552,216.626,116.626,11178.191.500
13 ott 20216.502,166.600,526.492,666.536,906.536,90193.450.700
12 ott 20216.462,316.504,016.460,096.486,276.486,27204.607.300
11 ott 20216.482,966.506,096.451,686.459,706.459,70204.779.900
08 ott 20216.440,006.497,666.436,526.481,776.481,77231.302.300
07 ott 20216.414,916.458,646.392,736.416,406.416,40183.232.100
06 ott 20216.313,656.441,506.307,116.417,326.417,32231.440.600
05 ott 20216.337,336.361,456.277,706.288,056.288,05268.318.400
04 ott 20216.234,806.342,696.234,806.342,696.342,69257.881.700
01 ott 20216.269,246.272,066.202,916.228,856.228,85190.252.600
30 set 20216.175,426.286,946.174,186.286,946.286,94202.745.700
29 set 20216.100,836.162,556.086,266.162,556.162,55230.726.900
28 set 20216.128,066.137,956.097,726.113,116.113,11272.570.100
27 set 20216.141,476.163,286.109,676.122,506.122,50206.632.900
24 set 20216.142,296.163,886.119,146.144,816.144,81196.295.300
23 set 20216.117,646.148,156.117,586.142,716.142,71213.294.700
22 set 20216.060,316.123,746.059,636.108,276.108,27184.349.300
21 set 20216.049,796.068,795.996,416.060,766.060,76179.600.700
20 set 20216.132,036.133,176.053,936.076,316.076,31176.619.400
17 set 20216.098,886.133,256.086,086.133,256.133,25224.719.500
16 set 20216.126,566.137,676.098,886.109,946.109,94218.872.800
15 set 20216.123,916.125,336.100,006.110,236.110,23188.698.800
14 set 20216.100,636.130,866.099,166.129,106.129,10201.683.300
13 set 20216.080,066.094,996.052,976.088,166.088,16158.870.000
10 set 20216.059,156.102,836.047,616.094,876.094,87192.886.100
09 set 20216.024,326.072,645.982,776.068,226.068,22214.651.900
08 set 20216.114,486.123,766.001,586.026,026.026,02196.394.300
07 set 20216.135,876.145,496.100,946.112,406.112,40180.693.200
06 set 20216.137,136.150,366.100,936.126,946.126,94173.887.900
03 set 20216.085,636.126,926.056,196.126,926.126,92171.489.500
02 set 20216.092,656.110,056.054,286.078,236.078,23179.403.300
01 set 20216.157,826.169,066.089,236.090,936.090,93194.563.800
31 ago 20216.148,776.158,076.117,506.150,306.150,30189.133.300
30 ago 20216.062,116.144,906.062,116.144,906.144,90159.300.800
27 ago 20216.052,836.066,496.021,956.041,376.041,37156.989.800
26 ago 20216.107,046.119,666.034,056.058,086.058,08172.987.800
25 ago 20216.094,156.131,916.093,106.113,246.113,24214.295.900
24 ago 20216.114,676.138,506.053,576.089,506.089,50238.973.300
23 ago 20216.037,706.109,836.037,706.109,836.109,83193.786.700
20 ago 20215.988,766.030,775.938,416.030,776.030,77200.995.800
19 ago 20216.110,556.111,015.958,045.992,325.992,32214.361.500
18 ago 20216.109,566.136,286.040,606.118,156.118,15208.983.000
16 ago 20216.144,946.147,306.056,746.087,916.087,91171.745.600
13 ago 20216.154,056.179,906.113,266.139,496.139,49163.739.300
12 ago 20216.092,256.139,816.051,856.139,656.139,65206.955.800
10 ago 20216.139,346.147,776.042,486.088,416.088,41205.029.900
09 ago 20216.203,756.239,026.110,556.127,466.127,46293.622.300
06 ago 20216.223,836.263,546.190,866.203,436.203,43245.459.900
05 ago 20216.174,616.218,656.173,576.205,426.205,42268.332.500
04 ago 20216.142,486.163,816.112,726.159,046.159,04271.201.100
03 ago 20216.108,006.142,526.105,116.130,576.130,57226.801.300
02 ago 20216.098,016.112,836.048,106.096,546.096,54216.299.000
30 lug 20216.136,376.160,466.069,846.070,046.070,04193.641.700
29 lug 20216.106,616.135,356.096,506.120,736.120,73178.890.400
28 lug 20216.094,546.116,506.074,876.088,526.088,52161.217.600
27 lug 20216.120,936.144,586.068,516.097,056.097,05179.173.700
26 lug 20216.109,036.137,056.091,026.106,396.106,39156.210.200
23 lug 20216.145,766.166,316.090,606.101,696.101,69143.269.200
22 lug 20216.057,546.137,556.057,546.137,556.137,55178.417.800
21 lug 20216.034,576.053,196.020,866.029,986.029,98153.050.600
19 lug 20216.062,976.063,656.015,156.017,396.017,39123.010.800
16 lug 20216.063,426.079,146.051,766.072,516.072,51129.367.700
15 lug 20215.986,656.046,755.982,806.046,756.046,75141.035.200
14 lug 20216.008,246.013,045.947,625.979,215.979,21138.499.900
13 lug 20216.097,236.114,296.004,826.012,036.012,03172.635.900
12 lug 20216.060,056.097,126.055,996.078,576.078,57135.385.400
09 lug 20216.037,006.060,546.026,556.039,846.039,84136.425.200
08 lug 20216.052,806.080,226.028,616.039,906.039,90159.513.500
07 lug 20216.062,776.066,996.022,316.044,046.044,04165.513.600
06 lug 20216.015,586.054,616.013,066.047,116.047,11161.021.000
05 lug 20216.024,176.036,985.985,356.005,616.005,61131.732.000
02 lug 20216.020,076.043,436.014,876.023,016.023,01146.766.100
01 lug 20216.001,126.039,035.969,106.005,966.005,96140.966.500
30 giu 20215.950,436.011,265.950,425.985,495.985,49203.167.100
29 giu 20215.944,245.992,865.913,595.949,055.949,05188.801.800
28 giu 20216.015,286.030,895.939,475.939,475.939,47145.849.200
25 giu 20216.027,226.067,796.019,406.022,406.022,40172.441.600
24 giu 20216.052,086.060,496.003,206.012,066.012,06168.548.200
23 giu 20216.095,906.130,106.034,546.034,546.034,54199.578.400
22 giu 20216.006,676.118,866.006,676.087,846.087,84151.167.900
21 giu 20215.959,966.021,495.884,925.996,255.996,25159.997.500
18 giu 20216.065,526.070,425.944,056.007,126.007,12238.006.900
17 giu 20216.063,546.082,296.034,836.068,456.068,45205.095.900
16 giu 20216.071,446.114,106.049,586.078,576.078,57152.950.200
15 giu 20216.085,366.091,376.051,256.089,046.089,04163.564.500
14 giu 20216.110,806.124,876.071,736.080,386.080,38196.186.700
11 giu 20216.118,386.134,886.084,246.095,506.095,50196.526.600
10 giu 20216.065,936.111,456.064,936.107,546.107,54215.823.100
09 giu 20215.973,046.047,485.972,456.047,486.047,48239.289.300
08 giu 20216.071,256.075,895.992,125.999,375.999,37265.159.600
07 giu 20216.075,516.088,006.050,806.069,946.069,94200.000.700
04 giu 20216.091,136.103,866.043,866.065,176.065,17158.659.400
03 giu 20216.038,866.091,516.005,646.091,516.091,51181.262.300
02 giu 20216.002,486.031,585.991,516.031,586.031,58178.537.100
31 mag 20215.869,225.947,465.860,545.947,465.947,46169.049.900
28 mag 20215.875,275.891,475.833,345.848,625.848,62181.542.500
27 mag 20215.850,505.904,845.841,835.841,835.841,83211.859.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...