Indonesia Stock Market (JCI)  1983-2018 | Data | Chart | Calendar

JCI decreased 1 points or 0.01% to 5822 on Friday June 22 from 5822 in the previous trading session. Historically, the Indonesia Stock Market (JCI) reached an all time high of 6689.29 in February of 2018 and a record low of 61.56 in November of 1986.

Trading Economics members can view, download and compare data from nearly 200 countries, including more than 20 million economic indicators, exchange rates, government bond yields, stock indexes and commodity prices.

Learn More Register Login
The Trading Economics Application Programming Interface (API) provides direct access to our data. It allows clients to download millions of rows of historical data, to query our real-time economic calendar and to subscribe to updates.

Interested? Click here to contact us
Components Price Day Year
Bank Central Asia 21,925.00 775.00 3.66% 18.51%
Telekomunikasi 3,580.00 -30.00 -0.83% -25.26%
Unilever Ind 44,200.00 0 0% -10.62%
Astra International 6,600.00 -75.00 -1.12% -24.79%
Bank Mandiri 6,700.00 0 0% -0.74%
Gudang Garam Tbk 66,525.00 -1,025.00 -1.52% -18.17%
Bank Negara 7,400.00 0 0% 12.12%
United Tractors 32,975.00 -400.00 -1.20% 14.30%
Indofood Cbp 8,400.00 150.00 1.82% -4.55%
Bank Rakyat Indo 2,980.00 70.00 2.41% -80.77%
Indocement Tung 14,150.00 -550.00 -3.74% -24.23%
Kalbe Farma 1,280.00 30.00 2.40% -22.66%
Indofood Sukses 6,550.00 25.00 0.38% -25.36%
Semen Indonesia 7,700.00 -75.00 -0.96% -24.51%
Adaro Energy 1,925.00 -85.00 -4.23% 18.10%
Bank Danamon Indo 6,400.00 400.00 6.67% 24.27%
Sinar Mas Multiartha 6,075.00 -3,725.00 -38.01% -23.58%
Charoen Pokphand 3,670.00 -80.00 -2.13% 11.21%
Elang Mahkota 8,950.00 0 0% -22.17%
Jasa Marga (persero) 4,250.00 -170.00 -3.85% -20.93%
Perusahaan Gas 2,030.00 -60.00 -2.87% -13.62%
Sarana Menara 3,100.00 20.00 0.65% -19.48%
Bayan Resources 12,000.00 650.00 5.73% 66.67%
Metropolitan Kentjan 23,125.00 -375.00 -1.60% -11.06%
Tower Bersama 4,880.00 -20.00 -0.41% -30.04%
Bumi Serpong Damai 1,645.00 30.00 1.86% -12.03%
Pt Vale Ind 4,090.00 60.00 1.49% 117.55%
Indosat 3,300.00 -40.00 -1.20% -49.03%
Matahari Department 8,450.00 -125.00 -1.46% -40.49%
Pakuwon Jati 525.00 0 0% -17.97%
Pt Xl Axiata Tbk 2,600.00 30.00 1.17% -21.45%
Bank Pan Indonesia 855.00 0 0% -14.50%
Surya Citra Media 2,100.00 -120.00 -5.41% -20.15%
AKR Corporindo 4,110.00 -40.00 -0.96% -37.49%
Multi Bintang 16,600.00 -100.00 -0.60% 37.19%
Sumber Alfaria 725.00 0 0% 27.19%
Astra Agro Lestari 11,500.00 -50.00 -0.43% -22.43%
Mitra Keluarga 1,825.00 -145.00 -7.36% -5.44%
Media Nusan 975.00 -35.00 -3.47% -45.22%
Waskita Karya 2,100.00 -30.00 -1.41% -10.26%
Pt Bank Mega Terbuka 3,790.00 -210.00 -5.25% 28.47%
Hanjaya 3,400.00 -30.00 -0.87% -11.69%
Aneka Tambang 910.00 20.00 2.25% 30.00%
Summarecon Agung 950.00 35.00 3.83% -26.36%
Lippo Karawa 342.00 6.00 1.79% -50.79%
Sawit Sumbermas 1,270.00 10.00 0.79% -23.03%
Bank Tabungan 4,040.00 280.00 7.45% 62.25%
Pembangunan 2,200.00 -120.00 -5.17% -31.89%
Wijaya Karya 1,430.00 -25.00 -1.72% -35.59%
Blue Bird 2,860.00 0 0% -42.80%
Adhi Karya 1,820.00 -20.00 -1.09% -14.15%
Alam Sutera Reality 346.00 -10.00 -2.81% 8.13%
Adira Dinamika 8,300.00 0 0% 28.68%
Bank Rakyat Indonesia 350.00 4.00 1.16% -53.33%
Asuransi Bina Dana 7,600.00 0 0% 18.75%
Tiga Pilar Sejahtera 368.00 -26.00 -6.60% -76.63%
Asahimas Flat Glass 4,850.00 -100.00 -2.02% -20.49%
Asuransi Multi Artha 344.00 -2.00 -0.58% -21.46%
Astra Graphia Tbk 1,425.00 -15.00 -1.04% -16.67%
Mayora Indah 2,970.00 -90.00 -2.94% 35.00%
Pacific Strategic 500.00 -75.00 -13.04% 17.37%
Polychem Indonesia 366.00 -8.00 -2.14% 66.36%
Akasha Wira 940.00 0 0% -15.32%
Argha Karya Prima 308.00 -6.00 -1.91% -65.78%
Ratu Prabu Energi 50.00 0 0% 0%
Majapahit Securities 306.00 6.00 2.00% 144.80%
Asuransi Dayin Mitra 1,060.00 -10.00 -0.93% 9.28%
Asuransi Jasa Tania 288.00 -24.00 -7.69% -71.20%
Alakasa 358.00 -16.00 -4.28% 130.97%
Mahaka Media 50.00 -2.00 -3.85% 0%
Asuransi Harta 200.00 2.00 1.01% 17.65%
Asiaplast Industries 105.00 0 0% -8.70%
Arthavest 260.00 -14.00 -5.11% -20.73%
Asuransi Bintang 336.00 0 0% -4.55%
Apexindo Pratama 1,780.00 0 0% 0%
ABM Investama 1,950.00 -40.00 -2.01% -13.33%
Ace Hardware Indonesia 1,320.00 40.00 3.13% 28.16%
Acset Indonusa 2,610.00 -140.00 -5.09% -14.43%
Adi Sarana Armada 276.00 0 0% 21.05%
Alfa Energi Investama 4,520.00 -30.00 -0.66% 151.11%
Agung Podomoro Land 187.00 -6.00 -3.11% -1.06%
AirAsia Indonesia 300.00 -38.00 -11.24% 208.65%
Asuransi Jiwa Syariah Jasa Mitra Abadi 750.00 20.00 2.74% 215.13%
Akbar Indo Makmur Stimec 258.00 -14.00 -5.15% 72.00%
Alkindo Naratama 700.00 0 0% 16.67%
Alumindo Light Metal Industry 486.00 -39.00 -7.43% 143.00%
Anabatic Technologies 1,210.00 70.00 6.14% 71.63%
Ancora Indonesia Resources 254.00 -24.00 -8.63% 370.37%
Aneka Gas Industri 640.00 -10.00 -1.54% -27.27%
Anugerah Kagum Karya Utama 53.00 0 0% -25.35%
Asia Pacific Fibers 155.00 -3.00 -1.90% 134.85%
Argo Pantes 308.00 -6.00 -1.91% -62.67%
Arita Prima Indonesia 208.00 0 0% -0.95%
Armidian Karyatama 300.00 -8.00 -2.60% -37.50%
Arpeni Pratama Ocean Line 23.23 0.25 1.09% -1.73%
Arwana Citramulia 338.00 0 0% -28.99%
Asia Pacific Investama 155.00 -9.00 -5.49% -39.92%
Astra Otoparts 1,575.00 -5.00 -0.32% -39.19%
Asuransi Kresna Mitra 710.00 -5.00 -0.70% 10.94%
Asuransi Ramayana 3,260.00 880.00 36.97% 33.06%
Atlas Resources 1,245.00 0 0% 139.42%
Ateliers Mecaniques DIndonesie 440.00 -2,820.00 -86.50% 30.18%
Austindo Nusantara Jaya 1,150.00 0 0% -27.67%
Ayana Land International 388.00 0 0% 121.71%
Bakrie Sumatera Plantations 214.00 -10.00 -4.46% -1.83%
Bakrie & Brothers 70.00 -34.00 -32.69% 40.00%
Bakrieland Development 50.00 0 0% 0%
Bali Towerindo Sentra 1,555.00 -5.00 -0.32% 11.07%
Bank Agris 370.00 20.00 5.71% -12.74%
Bank Artha Graha Internasional 80.00 0 0% -15.79%
Bank Artos Indonesia 150.00 -4.00 -2.60% -37.50%
Bank Pembangunan Daerah Banten 50.00 0 0% 0%
Bank Pembangunan Daerah Jawa Barat dan Banten 2,060.00 20.00 0.98% -6.79%
Bank Nusantara Parahyangan 2,130.00 10.00 0.47% 43.18%
Bank Tabungan Negara (Persero) 2,690.00 -110.00 -3.93% 3.46%
Bank Bukopin 366.00 -2.00 -0.54% -42.36%
Bank Bumi Arta 248.00 -2.00 -0.80% -2.36%
Bank Capital Indonesia 270.00 0 0% 36.36%
Bank CIMB Niaga 1,010.00 -40.00 -3.81% -29.12%
Bank Dinar Indonesia 260.00 -50.00 -16.13% -12.75%
Bank Harda Internasional 174.00 4.00 2.35% -37.86%
Bank Ina Perdana 420.00 -4.00 -0.94% -69.00%
Bank Pembangunan Daerah Jawa Timur 685.00 -5.00 -0.72% 3.01%
Bank Maspion Indonesia 360.00 20.00 5.88% -18.92%
Bank Mayapada Internasional 4,080.00 0 0% 41.34%
Bank Maybank Indonesia 220.00 -10.00 -4.35% -29.49%
Bank Mestika Dharma 1,405.00 5.00 0.36% 1.81%
Bank Mitraniaga 208.00 9.00 4.52% -41.90%
Bank MNC Internasional 51.00 -2.00 -3.77% -12.07%
Bank OCBC NISP 880.00 5.00 0.57% -52.17%
Bank Of India Indonesia 1,750.00 0 0% -9.92%
Bank Panin Dubai Syariah 81.00 -1.00 -1.22% -41.30%
Bank Permata 585.00 70.00 13.59% -15.22%
Bank QNB Indonesia 216.00 0 0% -38.82%
Bank Sinarmas 610.00 5.00 0.83% -23.75%
Bank Victoria International 220.00 -2.00 -0.90% -28.10%
Baramulti Suksessarana 2,490.00 -60.00 -2.35% 76.60%
Barito Pacific 2,160.00 20.00 0.93% 44.97%
Batavia Prosperindo Internasional 6,200.00 0 0% 61.04%
Bayu Buana 2,720.00 -10.00 -0.37% 131.49%
Bekasi Asri Pemula 129.00 -4.00 -3.01% 5.74%
Bekasi Fajar Industrial Estate 264.00 -6.00 -2.22% -6.38%
Benakat Integra 57.00 -4.00 -6.56% -38.71%
Bentoel Internasional Investama 340.00 8.00 2.41% -4.49%
Berlina 1,140.00 0 0% -6.56%
Betonjaya Manunggal 316.00 62.00 24.41% 167.80%
BFI Finance Indonesia 690.00 -30.00 -4.17% 36.63%
Bhuwanatala Indah Permai 76.00 -2.00 -2.56% -6.17%
Pelayaran Nasional Bina Buana Raya 52.00 -11.00 -17.46% 4.00%
Binakarya Jaya Abadi 270.00 6.00 2.27% -30.77%
Bintang Mitra Semestaraya 170.00 3.00 1.80% 32.81%
Industri Dan Perdagangan Bintraco Dharma 2,310.00 -80.00 -3.35% 43.48%
BISI International 1,780.00 -20.00 -1.11% 10.56%
Bank Woori Saudara Indonesia 1906 900.00 0 0% -10.00%
Bank Yudha Bhakti 324.00 -2.00 -0.61% -1.82%
Batavia Prosperindo Finance 650.00 -30.00 -4.41% 44.44%
Bakrie Telecom 50.00 0 0% 0%
Buana Finance 452.00 -38.00 -7.76% -34.01%
Buana Listya Tama 141.00 4.00 2.92% 5.22%
Budi Starch & Sweetener 118.00 6.00 5.36% 22.92%
Bukaka Teknik Utama 1,685.00 85.00 5.31% 121.71%
Bukit Asam (Persero) 4,150.00 50.00 1.22% 72.20%
Bukit Darmo Property 78.00 0 0% -6.02%
Bukit Uluwatu Villa 480.00 0 0% -17.24%
Bumi Citra Permai 92.00 -4.00 -4.17% -42.86%
Bumi Resources Minerals 65.00 1.00 1.56% -10.96%
Bumi Resources 246.00 -8.00 -3.15% -23.60%
Bumi Teknokultura Unggul 129.00 -7.00 -5.15% -6.18%
Cakra Mineral 76.00 -2.00 -2.56% -7.32%
Capitalinc Investment 50.00 0 0% 0%
Capitol Nusantara Indonesia 212.00 6.00 2.91% -60.00%
Cardig Aero Services 710.00 10.00 1.43% -5.33%
Catur Sentosa Adiprana 560.00 5.00 0.90% 17.65%
Bank China Construction Bank Indonesia 196.00 -3.00 -1.51% -28.47%
Central Omega Resources 350.00 0 0% -21.88%
Centratama Telekomunikasi Indonesia 96.00 -2.00 -2.04% -11.93%
Century Textile Industry 635.00 35.00 5.83% -0.78%

Indexes Price Day Year
JCI 5821 -0.52 -0.01% -1.50%


Indonesia Markets Last Previous Highest Lowest Unit
Currency 14075.00 14098.00 16650.00 1977.00 [+]
Stock Market 5821.81 5822.33 6689.29 61.56 points [+]
Government Bond 10Y 7.48 7.31 20.76 4.99 percent [+]


Indonesia Stock Market (JCI)

The Jakarta Stock Price Index is a major stock market index which tracks the performance of all companies listed on the Indonesia Stock Exchange. It is a modified capitalization-weighted index. The Jakarta Stock Price Index has a base value of 100 as of August 10, 1982. This page provides - Indonesia Stock Market (JCI) - actual values, historical data, forecast, chart, statistics, economic calendar and news. Indonesia Stock Market (JCI) - actual data, historical chart and calendar of releases - was last updated on June of 2018.

Actual Previous Highest Lowest Dates Unit Frequency
5821.81 5822.33 6689.29 61.56 1983 - 2018 points Daily




Related
Latest