INDEX, JKSE End of Day and Historical Quotes [Jakarta Composite Index]

22 May 2026

LAST: 6,162	CHANGE: 67.11	OPEN: 6,095	HIGH: 6,172	ASK: 0	VOLUME: 0
LAST: 6,162	CHG(%): 1.10	PREV: 6,095	LOW: 5,967	BID: 0

Period:

Date	Open	High	Low	Close
22 May 26	6,095	6,172	5,967	6,162
21 May 26	6,319	6,379	6,081	6,095
20 May 26	6,371	6,460	6,216	6,319
19 May 26	6,599	6,635	6,323	6,371
18 May 26	6,723	6,723	6,399	6,599
13 May 26	6,859	6,859	6,705	6,723
12 May 26	6,906	6,977	6,763	6,859
11 May 26	6,969	7,002	6,847	6,906
08 May 26	7,174	7,187	6,969	6,969
07 May 26	7,092	7,207	7,092	7,174

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

6,162