Mercados españoles cerrados

IDX COMPOSITE (^JKSE)

Jakarta - Jakarta Precio demorado. Divisa en IDR
Añadir a la lista de favoritos
7.234,20+78,41 (+1,10%)
Al cierre: 04:00PM WIB
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en IDRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 20247184,167266,877179,697234,207234,20-
29 abr 20247021,497155,787021,497155,787155,78129.998.600
26 abr 20247137,937149,257036,087036,087036,08137.603.900
25 abr 20247167,987177,067132,107155,297155,29140.400.000
24 abr 20247127,057191,187126,857174,537174,53154.056.000
23 abr 20247102,817165,957099,847110,817110,81172.892.100
22 abr 20247099,527117,027026,487073,827073,82121.595.900
19 abr 20247131,467141,587036,217087,327087,32150.694.500
18 abr 20247151,747180,567135,527166,817166,81129.376.600
17 abr 20247199,837234,377130,847130,847130,84143.541.300
16 abr 20247130,637188,097066,577164,817164,81175.642.500
05 abr 20247245,327298,867239,277286,887286,8894.886.600
04 abr 20247170,727254,407165,837254,407254,40108.900.300
03 abr 20247214,027226,357158,747166,847166,84111.040.300
02 abr 20247199,127236,987153,947236,987236,98127.711.500
01 abr 20247286,117295,007137,467205,067205,06124.345.600
28 mar 20247289,167313,017244,957288,817288,81124.084.200
27 mar 20247364,237375,407292,807310,097310,09125.276.700
26 mar 20247337,667371,847330,467365,667365,66138.442.500
25 mar 20247339,527377,767316,937377,767377,76124.315.600
22 mar 20247327,517350,157318,447350,157350,15123.735.900
21 mar 20247360,567396,477336,607338,357338,35139.792.200
20 mar 20247303,937343,467295,357331,137331,13169.731.600
19 mar 20247320,547361,537314,187336,757336,75137.594.400
18 mar 20247338,087358,557300,947302,457302,45155.334.600
15 mar 20247408,667416,347308,047328,057328,05231.480.500
14 mar 20247405,577454,457380,657433,317433,31129.206.200
13 mar 20247422,307441,627392,017421,217421,21135.225.800
08 mar 20247398,437416,437376,167381,917381,91125.243.200
07 mar 20247338,737386,877334,317373,967373,96193.312.700
06 mar 20247252,087331,087248,537329,807329,80180.285.900
05 mar 20247296,537305,457238,347247,467247,46152.811.800
04 mar 20247318,837328,387259,787276,757276,75168.064.100
01 mar 20247318,677331,327269,897311,917311,91134.622.000
29 feb 20247326,807337,927289,347316,117316,11230.050.900
28 feb 20247292,087328,747289,267328,647328,64220.356.500
27 feb 20247263,997292,937255,127285,327285,32183.851.000
26 feb 20247277,647295,147252,287283,827283,82147.080.400
23 feb 20247326,537340,197262,107295,107295,10146.259.500
22 feb 20247334,957365,767321,527339,647339,64154.523.800
21 feb 20247345,797370,887286,677349,027349,02152.570.100
20 feb 20247320,727354,117309,507352,607352,60129.972.000
19 feb 20247323,317339,767277,547296,707296,70151.238.000
16 feb 20247337,827370,577314,887335,547335,54146.427.800
15 feb 20247337,637365,687298,487303,287303,28184.420.400
13 feb 20247301,597301,597197,837209,747209,74128.287.400
12 feb 20247268,337306,167250,317297,677297,67178.661.300
07 feb 20247264,987285,137225,457235,157235,15138.054.800
06 feb 20247230,157268,137212,147247,417247,41138.020.300
05 feb 20247237,337254,097186,177198,627198,62137.325.900
02 feb 20247221,907238,797180,367238,797238,79114.364.900
01 feb 20247221,857248,537191,697201,707201,70157.409.100
31 ene 20247213,317247,527192,647207,947207,94170.270.400
30 ene 20247147,247213,197133,617192,227192,22182.161.800
29 ene 20247147,717177,707115,047157,177157,17160.408.500
26 ene 20247152,277166,697099,087137,097137,09140.214.300
25 ene 20247215,537253,727176,117178,047178,04130.391.900
24 ene 20247255,777271,967170,307227,827227,82128.902.300
23 ene 20247232,527256,237201,837256,237256,23132.610.200
22 ene 20247233,177247,937194,957247,937247,93141.722.200
19 ene 20247271,347277,987170,817227,407227,40137.359.600
18 ene 20247198,857267,087185,387252,977252,97158.921.700
17 ene 20247248,017252,467162,487200,637200,63202.143.100
16 ene 20247231,647268,187210,037242,797242,79130.295.500
15 ene 20247254,047281,267206,317224,007224,00132.959.600
12 ene 20247242,377271,877205,767241,147241,14152.196.500
11 ene 20247253,467277,507219,967219,967219,96190.523.900
10 ene 20247187,587259,607152,887227,307227,30152.699.300
09 ene 20247299,787311,647180,167200,207200,20152.570.700
08 ene 20247362,057393,137275,177283,587283,58140.602.400
05 ene 20247376,297403,587350,627350,627350,62163.057.200
04 ene 20247290,067371,237280,417359,767359,76155.674.900
03 ene 20247316,117321,887275,877279,097279,09159.498.400
02 ene 20247268,407323,597245,577323,597323,59121.359.000
29 dic 20237307,117309,787259,687272,807272,80123.172.800
28 dic 20237266,577308,217262,257303,897303,89123.036.000
27 dic 20237256,167293,527239,667245,927245,92124.953.000
22 dic 20237225,627248,557218,177237,527237,52111.284.900
21 dic 20237222,097229,297173,017209,627209,62144.347.800
20 dic 20237207,187237,977196,247219,677219,67142.313.600
19 dic 20237116,557187,857112,827187,857187,85155.446.500
18 dic 20237181,437192,897092,037119,527119,52239.480.200
15 dic 20237183,157215,947169,437190,997190,99207.901.200
14 dic 20237134,047191,167115,457176,027176,02228.648.300
13 dic 20237110,087124,487045,947075,347075,34182.766.500
12 dic 20237104,977134,227082,887125,317125,31255.110.500
11 dic 20237139,287153,127045,177088,797088,79490.104.800
08 dic 20237134,627201,637123,047159,607159,60270.037.600
07 dic 20237087,407134,627041,017134,627134,62235.230.700
06 dic 20237100,857140,167085,817087,407087,40272.847.500
05 dic 20237093,067117,587047,637100,857100,85319.577.000
04 dic 20237060,047149,247060,047093,607093,60308.380.600
01 dic 20237080,067083,867022,777059,917059,91265.990.100
30 nov 20237036,097109,617036,097080,747080,74259.745.500
29 nov 20237041,077070,197020,017036,097036,09167.555.900
28 nov 20237013,417067,147010,837041,077041,07167.633.600
27 nov 20237009,637061,837008,817013,417013,41163.462.500
24 nov 20237004,487049,547000,107009,637009,63181.146.200
23 nov 20236907,097018,436906,617004,347004,34219.080.000
22 nov 20236961,796965,416893,516906,956906,95181.914.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...