Mercados españoles cerrados

Jakarta Composite Index (^JKSE)

Jakarta - Jakarta Precio demorado. Divisa en IDR
Añadir a la lista de favoritos
7.016,06-26,88 (-0,38%)
Al cierre: 03:02PM WIB
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en IDR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 20220,000,000,007016,067016,06-
24 jun 20226998,357067,756997,927042,947042,94201.464.700
23 jun 20226984,317010,276920,736998,276998,27212.119.400
22 jun 20227044,117063,266968,306984,316984,31214.189.700
21 jun 20226976,347049,916967,627044,077044,07235.393.100
20 jun 20226937,016976,386859,606976,386976,38270.432.200
17 jun 20226987,756999,546882,646936,976936,97281.566.500
16 jun 20227063,087138,507025,937050,337050,33268.578.900
15 jun 20227031,207086,386966,037007,057007,05274.136.800
14 jun 20226949,657049,886932,717049,887049,88234.982.700
13 jun 20226992,236996,716924,956995,446995,44262.879.000
10 jun 20227143,247160,127051,227086,657086,65244.570.500
09 jun 20227186,897258,007174,827182,837182,83270.045.800
08 jun 20227133,507220,087102,867193,317193,31260.589.300
07 jun 20227101,317192,547062,977141,047141,04275.161.800
06 jun 20227163,177194,547056,177096,587096,58231.204.100
03 jun 20227176,687234,007170,697182,967182,96240.581.300
02 jun 20227130,607209,087117,987148,727148,72227.362.900
31 may 20227064,237148,977033,767148,977148,97279.640.300
30 may 20227052,177069,256974,627037,567037,56201.457.000
27 may 20226948,237032,826938,297026,267026,26196.905.500
25 may 20226914,656944,486858,706883,506883,50173.878.500
24 may 20226859,226941,676822,146914,146914,14197.751.100
23 may 20226930,946972,186802,716840,776840,77181.821.900
20 may 20226839,026965,116804,916918,146918,14193.153.300
19 may 20226719,766851,726620,686823,336823,33234.684.500
18 may 20226676,396804,916648,946793,416793,41192.322.000
17 may 20226603,896703,056574,146644,476644,47195.947.200
13 may 20226586,586633,016509,886597,996597,99177.689.000
12 may 20226802,336802,336576,316599,846599,84194.742.800
11 may 20226833,196902,226796,306816,206816,20-
10 may 20226747,566832,106662,616819,796819,79193.141.700
09 may 20227154,927156,486897,006909,756909,75212.774.700
28 abr 20227260,277267,117204,607228,917228,91194.334.400
27 abr 20227211,717226,027175,077196,767196,76201.981.800
26 abr 20227208,927247,487161,667232,157232,15197.362.000
25 abr 20227204,167234,317121,867215,987215,98212.314.600
22 abr 20227251,987291,487174,817225,617225,61249.844.600
21 abr 20227249,507294,677245,737276,197276,19177.135.800
20 abr 20227226,877262,567184,967227,367227,36266.258.400
19 abr 20227283,427297,397199,237199,237199,23214.778.100
18 abr 20227245,507277,087243,367275,297275,29210.765.700
14 abr 20227265,327282,917234,337235,537235,53238.683.900
13 abr 20227240,197266,407212,867262,787262,78245.926.100
12 abr 20227205,087320,247146,597214,787214,78253.923.400
11 abr 20227212,007355,307194,617203,797203,79334.575.500
08 abr 20227157,317216,497151,267210,837210,83207.396.700
07 abr 20227115,097145,177097,907127,377127,37204.797.800
06 abr 20227128,417147,997090,227104,227104,22216.736.400
05 abr 20227122,917148,307110,117148,307148,30184.230.300
04 abr 20227082,257116,227060,217116,227116,22173.611.100
01 abr 20227093,707099,307040,497078,767078,76157.645.900
31 mar 20227070,767099,507049,817071,447071,44178.707.400
30 mar 20227037,207055,877022,657053,197053,19194.572.800
29 mar 20227052,737072,787007,917011,697011,69185.204.100
28 mar 20226996,327051,546987,227049,607049,60174.012.100
25 mar 20227050,557055,346978,407002,537002,53201.857.500
24 mar 20226986,187049,696977,837049,697049,69264.967.400
23 mar 20227010,847022,046976,166996,126996,12214.242.900
22 mar 20226974,987003,266968,207000,827000,82188.258.200
21 mar 20226945,896974,156929,936955,186955,18216.686.100
18 mar 20226981,267000,596926,416954,966954,96198.102.900
17 mar 20227016,537032,706949,176964,386964,38197.411.300
16 mar 20226951,356992,406946,846992,406992,40171.297.500
15 mar 20226968,356996,326894,926918,196918,19189.709.300
14 mar 20226949,216969,996918,316952,206952,20193.318.000
11 mar 20226872,636922,606853,866922,606922,60174.120.300
10 mar 20226897,176924,016837,736924,016924,01194.071.700
09 mar 20226836,676888,936824,096864,446864,44209.971.800
08 mar 20226895,636929,866814,186814,186814,18246.218.500
07 mar 20226905,326917,936843,816869,076869,07261.271.800
04 mar 20226921,326936,996895,736928,336928,33247.492.300
02 mar 20226956,626973,366861,966868,406868,40325.795.100
01 mar 20226964,706996,946915,986921,446921,44196.006.400
25 feb 20226825,376904,916822,246888,176888,17211.896.500
24 feb 20226912,486929,916758,866817,826817,82282.680.700
23 feb 20226878,636920,066873,816920,066920,06204.842.700
22 feb 20226879,826904,006823,946861,996861,99196.218.500
21 feb 20226896,756927,916886,136902,966902,96231.576.400
18 feb 20226837,526899,416812,366892,826892,82233.754.300
17 feb 20226836,186859,716790,596835,126835,12229.539.500
16 feb 20226821,936857,656821,166850,206850,20216.253.600
15 feb 20226746,366807,506727,366807,506807,50210.390.400
14 feb 20226791,326796,716698,516734,496734,49202.907.800
11 feb 20226813,616825,066773,546815,616815,61223.574.800
10 feb 20226859,336874,356814,216823,646823,64279.507.200
09 feb 20226811,756840,396796,636834,616834,61253.458.500
08 feb 20226813,186860,756780,426789,526789,52255.862.800
07 feb 20226751,356806,736748,916804,946804,94225.856.300
04 feb 20226697,946731,396685,406731,396731,39177.332.600
03 feb 20226724,406730,606648,086683,856683,85202.406.000
02 feb 20226657,796716,606650,306707,656707,65214.830.000
31 ene 20226656,716669,916626,666631,156631,15182.548.300
28 ene 20226618,726645,516603,496645,516645,51192.680.600
27 ene 20226586,856627,416570,756611,166611,16177.817.500
26 ene 20226569,826601,346549,526600,826600,82226.349.800
25 ene 20226630,886632,956523,936568,176568,17213.235.100
24 ene 20226700,826712,266645,416655,176655,17176.239.200
21 ene 20226626,356726,376607,426726,376726,37154.628.300
20 ene 20226607,806637,216587,776626,876626,87158.271.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...