^JKSE Historical Prices | Composite Index Stock

BSE

0.19% NSE

0.28%

Composite Index (^JKSE)

-Jakarta

5,145.68 67.00(1.32%) 17 May 2:30PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
19 Mar, 1998	503.30	504.18	499.56	504.15	0	504.15
18 Mar, 1998	512.22	512.84	499.14	504.00	0	504.00
17 Mar, 1998	511.09	513.10	507.46	512.14	0	512.14
16 Mar, 1998	507.58	510.79	503.22	510.79	0	510.79
13 Mar, 1998	499.88	506.73	499.88	506.73	0	506.73
12 Mar, 1998	493.24	501.49	493.08	498.18	0	498.18
11 Mar, 1998	491.41	492.66	482.68	491.87	0	491.87
10 Mar, 1998	498.23	498.81	487.73	490.48	0	490.48
9 Mar, 1998	521.08	521.08	492.64	495.81	0	495.81
6 Mar, 1998	521.06	532.60	510.19	512.23	0	512.23
5 Mar, 1998	502.86	516.49	492.29	516.49	0	516.49
4 Mar, 1998	519.81	519.81	499.72	502.91	0	502.91
3 Mar, 1998	505.19	518.69	505.19	518.69	0	518.69
2 Mar, 1998	482.38	496.73	482.38	496.73	0	496.73
27 Feb, 1998	484.12	484.13	475.37	482.38	0	482.38
26 Feb, 1998	482.98	491.03	481.08	483.81	0	483.81
25 Feb, 1998	495.07	495.07	481.20	483.41	0	483.41
24 Feb, 1998	506.20	507.71	492.15	494.89	0	494.89
23 Feb, 1998	494.82	507.10	494.82	505.04	0	505.04
20 Feb, 1998	496.53	496.97	490.20	495.23	0	495.23
19 Feb, 1998	473.25	500.61	473.25	496.25	0	496.25
18 Feb, 1998	472.22	479.76	469.39	472.68	0	472.68
17 Feb, 1998	459.39	472.21	459.39	472.21	0	472.21
16 Feb, 1998	458.27	462.07	453.55	457.71	0	457.71
13 Feb, 1998	445.80	457.03	442.18	448.16	0	448.16
12 Feb, 1998	487.49	487.49	437.98	442.29	0	442.29
11 Feb, 1998	517.29	519.62	476.99	487.61	0	487.61
10 Feb, 1998	524.75	524.75	514.37	517.70	0	517.70
9 Feb, 1998	536.04	544.22	523.98	529.26	0	529.26
6 Feb, 1998	514.91	535.53	514.91	535.43	0	535.43
5 Feb, 1998	519.93	520.70	503.20	513.49	0	513.49
4 Feb, 1998	536.57	536.57	514.89	519.93	0	519.93
3 Feb, 1998	555.25	570.05	527.02	536.79	0	536.79
2 Feb, 1998	486.02	554.11	486.02	554.11	0	554.11
28 Jan, 1998	476.45	485.94	462.84	485.94	0	485.94
27 Jan, 1998	473.90	486.89	473.90	476.31	0	476.31
26 Jan, 1998	456.30	477.11	456.30	473.69	0	473.69
23 Jan, 1998	445.40	450.98	438.37	450.98	0	450.98
22 Jan, 1998	467.23	468.70	436.84	443.53	0	443.53
21 Jan, 1998	451.79	471.19	451.79	466.00	0	466.00
20 Jan, 1998	437.49	448.04	425.52	448.04	0	448.04
19 Jan, 1998	416.44	443.32	416.44	439.03	0	439.03
16 Jan, 1998	388.67	413.92	385.22	413.92	0	413.92
15 Jan, 1998	406.43	415.61	380.89	387.24	0	387.24
14 Jan, 1998	382.93	403.98	382.93	403.98	0	403.98
13 Jan, 1998	356.42	382.14	356.42	382.14	0	382.14
12 Jan, 1998	342.97	353.79	342.97	350.24	0	350.24
9 Jan, 1998	346.47	362.79	337.59	342.97	0	342.97
8 Jan, 1998	393.91	393.91	321.08	347.11	0	347.11
7 Jan, 1998	401.76	401.76	382.93	394.24	0	394.24
6 Jan, 1998	409.82	409.82	397.86	402.27	0	402.27
5 Jan, 1998	410.01	415.32	407.25	410.83	0	410.83
2 Jan, 1998	402.10	410.01	400.75	410.01	0	410.01
30 Dec, 1997	399.51	401.71	392.23	401.71	0	401.71
29 Dec, 1997	396.79	401.92	394.91	398.01	0	398.01
24 Dec, 1997	397.30	400.93	391.13	396.53	0	396.53
23 Dec, 1997	385.67	397.03	385.67	397.03	0	397.03
22 Dec, 1997	378.80	385.85	376.10	385.85	0	385.85
19 Dec, 1997	377.96	381.66	372.05	378.80	0	378.80
18 Dec, 1997	372.47	379.87	372.47	378.39	0	378.39
17 Dec, 1997	360.20	374.11	360.20	368.68	0	368.68
16 Dec, 1997	340.74	356.39	340.74	356.39	0	356.39
15 Dec, 1997	365.42	365.42	335.69	339.54	0	339.54
12 Dec, 1997	395.32	395.32	358.25	365.85	0	365.85
11 Dec, 1997	415.50	415.50	393.19	396.11	0	396.11
10 Dec, 1997	424.98	424.98	412.38	415.94	0	415.94
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in IDR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On ^JKSE

Quotes

Charts

News & Info

Composite Index (^JKSE)