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

JCI decreased 33 points or 0.56% to 5784 on Thursday August 16 from 5817 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.


Indonesia Stock Market (JCI)
width
height
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.

The Trading Economics Application Programming Interface (API) provides direct access to our data. It allows API clients to download millions of rows of historical data, to query our real-time economic calendar, subscribe to updates and receive quotes for currencies, commodities, stocks and bonds.



Components Price Day Year
Bank Central Asia 23,375.00 -75.00 -0.32% 25.00%
Telekomunikasi 3,350.00 -80.00 -2.33% -29.92%
Unilever Ind 42,525.00 1,725.00 4.23% -14.05%
Astra International 7,100.00 125.00 1.79% -10.13%
Bank Mandiri 6,700.00 -100.00 -1.47% 2.29%
Gudang Garam Tbk 71,600.00 -200.00 -0.28% -3.24%
Bank Negara 7,075.00 -300.00 -4.07% -4.39%
United Tractors 33,400.00 -600.00 -1.76% 13.32%
Indofood Cbp 8,650.00 100.00 1.17% -0.57%
Bank Rakyat Indo 3,050.00 -160.00 -4.98% -79.87%
Indocement Tung 14,425.00 600.00 4.34% -27.15%
Kalbe Farma 1,210.00 -5.00 -0.41% -30.86%
Indofood Sukses 6,100.00 -25.00 -0.41% -27.38%
Semen Indonesia 8,150.00 150.00 1.88% -25.06%
Adaro Energy 1,780.00 -75.00 -4.04% -5.07%
Bank Danamon Indo 6,800.00 0 0% 23.08%
Sinar Mas Multiartha 9,500.00 -200.00 -2.06% 18.75%
Charoen Pokphand 4,770.00 200.00 4.38% 63.36%
Elang Mahkota 8,950.00 0 0% -18.64%
Jasa Marga (persero) 4,460.00 -160.00 -3.46% -18.91%
Perusahaan Gas 1,795.00 -45.00 -2.45% -16.90%
Sarana Menara 525.00 0 0% -88.54%
Bayan Resources 19,950.00 -50.00 -0.25% 197.76%
Metropolitan Kentjan 23,000.00 0 0% -20.69%
Tower Bersama 5,525.00 -125.00 -2.21% -17.54%
Bumi Serpong Damai 1,165.00 -15.00 -1.27% -35.81%
Pt Vale Ind 3,790.00 -190.00 -4.77% 39.34%
Indosat 3,220.00 -60.00 -1.83% -50.08%
Matahari Department 6,425.00 300.00 4.90% -41.59%
Pakuwon Jati 505.00 0 0% -24.63%
Pt Xl Axiata Tbk 2,890.00 -30.00 -1.03% -15.99%
Bank Pan Indonesia 755.00 10.00 1.34% -29.44%
Surya Citra Media 1,875.00 -30.00 -1.57% -18.83%
AKR Corporindo 4,010.00 -20.00 -0.50% -40.59%
Multi Bintang 15,800.00 -200.00 -1.25% 25.40%
Sumber Alfaria 800.00 15.00 1.91% 16.79%
Astra Agro Lestari 12,900.00 -400.00 -3.01% -13.13%
Mitra Keluarga 1,875.00 -50.00 -2.60% -23.78%
Media Nusan 925.00 -5.00 -0.54% -36.21%
Waskita Karya 1,840.00 -30.00 -1.60% -19.65%
Pt Bank Mega Terbuka 4,330.00 80.00 1.88% 43.85%
Hanjaya 3,550.00 -30.00 -0.84% -5.08%
Aneka Tambang 830.00 -35.00 -4.05% 21.17%
Summarecon Agung 635.00 -15.00 -2.31% -43.30%
Lippo Karawa 350.00 -10.00 -2.78% -55.41%
Sawit Sumbermas 1,315.00 -20.00 -1.50% -15.43%
Bank Tabungan 3,930.00 0 0% 54.12%
Pembangunan 1,800.00 -65.00 -3.49% -37.72%
Wijaya Karya 1,540.00 -50.00 -3.14% -23.00%
Blue Bird 2,430.00 0 0% -51.20%
Adhi Karya 1,460.00 -80.00 -5.19% -29.81%
Alam Sutera Reality 310.00 -8.00 -2.52% -15.30%
Adira Dinamika 8,250.00 0 0% 20.88%
Bank Rakyat Indonesia 358.00 2.00 0.56% -36.07%
Asuransi Bina Dana 7,000.00 -50.00 -0.71% 2.94%
Tiga Pilar Sejahtera 168.00 -9.00 -5.08% -89.27%
Asahimas Flat Glass 4,600.00 0 0% -30.04%
Asuransi Multi Artha 348.00 2.00 0.58% -17.14%
Astra Graphia Tbk 1,520.00 -10.00 -0.65% -5.00%
Mayora Indah 2,790.00 0 0% 40.91%
Pacific Strategic 500.00 -5.00 -0.99% 13.12%
Polychem Indonesia 352.00 -16.00 -4.35% 69.23%
Akasha Wira 935.00 15.00 1.63% -9.22%
Argha Karya Prima 900.00 30.00 3.45% -5.26%
Ratu Prabu Energi 50.00 0 0% 0%
Majapahit Securities 300.00 -10.00 -3.23% 78.57%
Asuransi Dayin Mitra 1,010.00 0 0% -10.22%
Asuransi Jasa Tania 346.00 16.00 4.85% -27.92%
Alakasa 280.00 -6.00 -2.10% -7.89%
Mahaka Media 50.00 0 0% -1.96%
Asuransi Harta 76.00 5.00 7.04% -52.50%
Asiaplast Industries 98.00 4.00 4.26% -4.85%
Arthavest 282.00 12.00 4.44% 0%
Asuransi Bintang 290.00 0 0% -8.23%
Apexindo Pratama 1,780.00 0 0% 0%
ABM Investama 1,820.00 -350.00 -16.13% -17.27%
Ace Hardware Indonesia 1,300.00 25.00 1.96% 20.37%
Acset Indonusa 2,350.00 -120.00 -4.86% -22.44%
Adi Sarana Armada 260.00 0 0% 20.37%
Alfa Energi Investama 5,150.00 -75.00 -1.44% 261.40%
Agung Podomoro Land 151.00 -9.00 -5.63% -34.91%
AirAsia Indonesia 268.00 2.00 0.75% -11.11%
Asuransi Jiwa Syariah Jasa Mitra Abadi 940.00 0 0% 294.96%
Akbar Indo Makmur Stimec 244.00 0 0% 52.50%
Alkindo Naratama 705.00 25.00 3.68% 17.50%
Alumindo Light Metal Industry 412.00 14.00 3.52% 87.27%
Anabatic Technologies 930.00 50.00 5.68% 30.07%
Ancora Indonesia Resources 210.00 4.00 1.94% 169.23%
Aneka Gas Industri 575.00 0 0% -27.22%
Anugerah Kagum Karya Utama 50.00 0 0% -12.28%
Asia Pacific Fibers 218.00 -6.00 -2.68% 246.03%
Argo Pantes 272.00 -16.00 -5.56% -67.03%
Arita Prima Indonesia 189.00 -5.00 -2.58% -21.25%
Armidian Karyatama 304.00 -4.00 -1.30% -11.11%
Arpeni Pratama Ocean Line 23.23 0.25 1.09% -1.73%
Arwana Citramulia 366.00 0 0% -16.44%
Asia Pacific Investama 158.00 3.00 1.94% -12.22%
Astra Otoparts 1,400.00 -30.00 -2.10% -42.86%
Asuransi Kresna Mitra 745.00 0 0% -3.25%
Asuransi Ramayana 2,350.00 0 0% -4.08%
Atlas Resources 1,250.00 0 0% 66.67%
Ateliers Mecaniques DIndonesie 318.00 -30.00 -8.62% 4.61%
Austindo Nusantara Jaya 1,045.00 5.00 0.48% -33.23%
Ayana Land International 420.00 -4.00 -0.94% 8.81%
Bakrie Sumatera Plantations 252.00 -6.00 -2.33% 48.24%
Bakrie & Brothers 71.00 1.00 1.43% -85.80%
Bakrieland Development 50.00 0 0% 0%
Bali Towerindo Sentra 1,560.00 -5.00 -0.32% 17.74%
Bank Agris 260.00 32.00 14.04% -10.96%
Bank Artha Graha Internasional 73.00 1.00 1.39% -20.65%
Bank Artos Indonesia 162.00 3.00 1.89% -11.96%
Bank Pembangunan Daerah Banten 50.00 0 0% 0%
Bank Pembangunan Daerah Jawa Barat dan Banten 1,830.00 -80.00 -4.19% -27.67%
Bank Nusantara Parahyangan 2,170.00 10.00 0.46% 45.87%
Bank Tabungan Negara (Persero) 2,490.00 -90.00 -3.49% -11.07%
Bank Bukopin 374.00 -6.00 -1.58% -37.67%
Bank Bumi Arta 284.00 4.00 1.43% 20.34%
Bank Capital Indonesia 272.00 0 0% 33.33%
Bank CIMB Niaga 910.00 -5.00 -0.55% -36.14%
Bank Dinar Indonesia 296.00 10.00 3.50% 8.82%
Bank Harda Internasional 180.00 25.00 16.13% 5.88%
Bank Ina Perdana 535.00 20.00 3.88% -55.79%
Bank Pembangunan Daerah Jawa Timur 635.00 0 0% -9.29%
Bank Maspion Indonesia 334.00 -2.00 -0.60% -7.22%
Bank Mayapada Internasional 4,080.00 110.00 2.77% 24.34%
Bank Maybank Indonesia 206.00 0 0% -33.55%
Bank Mestika Dharma 1,395.00 -10.00 -0.71% 0%
Bank Mitraniaga 256.00 16.00 6.67% 17.43%
Bank MNC Internasional 50.00 0 0% -3.85%
Bank OCBC NISP 865.00 5.00 0.58% -53.74%
Bank Of India Indonesia 1,750.00 0 0% -9.92%
Bank Panin Dubai Syariah 69.00 0 0% -34.29%
Bank Permata 515.00 -5.00 -0.96% -25.90%
Bank QNB Indonesia 187.00 -1.00 -0.53% -15.77%
Bank Sinarmas 620.00 10.00 1.64% -27.06%
Bank Victoria International 200.00 2.00 1.01% -20.00%
Baramulti Suksessarana 2,590.00 60.00 2.37% 5.71%
Barito Pacific 1,780.00 -35.00 -1.93% -4.04%
Batavia Prosperindo Internasional 6,500.00 -50.00 -0.76% 44.44%
Bayu Buana 2,720.00 30.00 1.12% 126.67%
Bekasi Asri Pemula 122.00 4.00 3.39% 20.79%
Bekasi Fajar Industrial Estate 228.00 -2.00 -0.87% -19.15%
Benakat Integra 53.00 0 0% -43.01%
Bentoel Internasional Investama 306.00 4.00 1.32% -14.04%
Berlina 1,100.00 0 0% -6.78%
Betonjaya Manunggal 290.00 4.00 1.40% 161.26%
BFI Finance Indonesia 630.00 0 0% 18.87%
Bhuwanatala Indah Permai 75.00 1.00 1.35% -17.58%
Pelayaran Nasional Bina Buana Raya 51.00 -2.00 -3.77% 2.00%
Binakarya Jaya Abadi 204.00 -10.00 -4.67% -37.80%
Bintang Mitra Semestaraya 159.00 0 0% 50.00%
Industri Dan Perdagangan Bintraco Dharma 2,600.00 -20.00 -0.76% 73.33%
BISI International 1,500.00 135.00 9.89% 0%
Bank Woori Saudara Indonesia 1906 900.00 25.00 2.86% 1.12%
Bank Yudha Bhakti 308.00 2.00 0.65% 7.69%
Batavia Prosperindo Finance 600.00 0 0% 33.33%
Bakrie Telecom 50.00 0 0% 0%
Buana Finance 476.00 0 0% -22.60%
Buana Listya Tama 116.00 -2.00 -1.69% -15.94%
Budi Starch & Sweetener 103.00 0 0% 8.42%
Bukaka Teknik Utama 1,530.00 -45.00 -2.86% 28.57%
Bukit Asam (Persero) 4,120.00 90.00 2.23% 56.65%
Bukit Darmo Property 65.00 -2.00 -2.99% -23.53%
Bukit Uluwatu Villa 262.00 0 0% -2.06%
Bumi Citra Permai 88.00 5.00 6.02% -37.14%
Bumi Resources Minerals 61.00 -2.00 -3.17% -10.29%
Bumi Resources 218.00 -4.00 -1.80% -32.30%
Bumi Teknokultura Unggul 133.00 7.00 5.56% -23.12%
Cakra Mineral 76.00 -2.00 -2.56% -7.32%
Capitalinc Investment 50.00 0 0% 0%
Capitol Nusantara Indonesia 197.00 43.00 27.92% -53.54%
Cardig Aero Services 710.00 0 0% 0%
Catur Sentosa Adiprana 600.00 0 0% 22.45%
Bank China Construction Bank Indonesia 170.00 -8.00 -4.49% -25.44%
Central Omega Resources 338.00 -2.00 -0.59% -22.12%
Centratama Telekomunikasi Indonesia 119.00 -1.00 -0.83% 17.82%
Century Textile Industry 600.00 -70.00 -10.45% 9.09%

Indexes Price Day Year
JCI 5783 -32.79 -0.56% -1.87%


Indonesia Markets Last Previous Highest Lowest Unit
Currency 14605.00 14595.00 16650.00 1977.00 [+]
Stock Market 5783.80 5816.59 6689.29 61.56 points [+]
Government Bond 10Y 7.99 8.01 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 August of 2018.

Actual Previous Highest Lowest Dates Unit Frequency
5783.80 5816.59 6689.29 61.56 1983 - 2018 points Daily




Related

Latest