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

JCI decreased 113 points or 1.85% to 5994 on Friday June 8 from 6107 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.

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 22,250.00 -725.00 -3.16% 25.71%
Telekomunikasi 3,610.00 -160.00 -4.24% -16.63%
Unilever Ind 45,400.00 -800.00 -1.73% -4.52%
Astra International 6,900.00 -75.00 -1.08% -20.23%
Bank Mandiri 6,950.00 -425.00 -5.76% 13.70%
Gudang Garam Tbk 70,250.00 175.00 0.25% -6.95%
Bank Negara 8,050.00 -400.00 -4.73% 25.78%
United Tractors 34,800.00 -1,375.00 -3.80% 31.32%
Indofood Cbp 8,850.00 -150.00 -1.67% 5.36%
Bank Rakyat Indo 3,140.00 -130.00 -3.98% -78.16%
Indocement Tung 16,125.00 -800.00 -4.73% -9.92%
Kalbe Farma 1,360.00 -105.00 -7.17% -12.26%
Indofood Sukses 6,950.00 -150.00 -2.11% -18.24%
Semen Indonesia 8,275.00 -450.00 -5.16% -11.73%
Adaro Energy 1,935.00 -55.00 -2.76% 24.44%
Bank Danamon Indo 5,950.00 -150.00 -2.46% 20.69%
Sinar Mas Multiartha 9,800.00 0 0% 40.00%
Charoen Pokphand 3,460.00 -200.00 -5.46% 14.19%
Elang Mahkota 8,950.00 0 0% -18.64%
Jasa Marga (persero) 4,610.00 -50.00 -1.07% -10.05%
Perusahaan Gas 2,080.00 -120.00 -5.45% -11.11%
Sarana Menara 3,000.00 240.00 8.70% -17.81%
Bayan Resources 10,600.00 -775.00 -6.81% 68.25%
Metropolitan Kentjan 23,300.00 0 0% -11.49%
Tower Bersama 4,900.00 -150.00 -2.97% -20.97%
Bumi Serpong Damai 1,720.00 -30.00 -1.71% -4.44%
Pt Vale Ind 4,220.00 50.00 1.20% 125.67%
Indosat 3,280.00 -40.00 -1.20% -47.10%
Matahari Department 9,000.00 75.00 0.84% -38.36%
Pakuwon Jati 590.00 -30.00 -4.84% -2.48%
Pt Xl Axiata Tbk 2,630.00 70.00 2.73% -21.49%
Bank Pan Indonesia 880.00 10.00 1.15% -5.88%
Surya Citra Media 2,300.00 -90.00 -3.77% -16.06%
AKR Corporindo 4,580.00 -170.00 -3.58% -28.99%
Multi Bintang 16,725.00 -175.00 -1.04% 41.74%
Sumber Alfaria 755.00 50.00 7.09% 34.82%
Astra Agro Lestari 11,900.00 -100.00 -0.83% -16.34%
Mitra Keluarga 1,880.00 -15.00 -0.79% -0.53%
Media Nusan 1,180.00 -10.00 -0.84% -37.89%
Waskita Karya 2,350.00 -60.00 -2.49% 6.33%
Pt Bank Mega Terbuka 3,990.00 -10.00 -0.25% 33.00%
Hanjaya 3,640.00 -60.00 -1.62% -5.21%
Aneka Tambang 905.00 -40.00 -4.23% 26.57%
Summarecon Agung 995.00 0 0% -19.43%
Lippo Karawa 362.00 -14.00 -3.72% -42.99%
Sawit Sumbermas 1,275.00 -20.00 -1.54% -20.56%
Bank Tabungan 3,950.00 30.00 0.77% 58.63%
Pembangunan 2,640.00 -10.00 -0.38% -14.01%
Wijaya Karya 1,620.00 -25.00 -1.52% -26.70%
Blue Bird 2,850.00 0 0% -37.22%
Adhi Karya 1,920.00 -10.00 -0.52% -11.93%
Alam Sutera Reality 368.00 0 0% 14.29%
Adira Dinamika 8,550.00 -75.00 -0.87% 36.80%
Bank Rakyat Indonesia 372.00 -8.00 -2.11% -47.73%
Asuransi Bina Dana 7,600.00 0 0% 18.75%
Tiga Pilar Sejahtera 436.00 -22.00 -4.80% -76.62%
Asahimas Flat Glass 5,100.00 0 0% -18.40%
Asuransi Multi Artha 354.00 4.00 1.14% -13.66%
Astra Graphia Tbk 1,465.00 40.00 2.81% -13.82%
Mayora Indah 3,090.00 30.00 0.98% 45.75%
Pacific Strategic 500.00 0 0% 23.76%
Polychem Indonesia 360.00 -4.00 -1.10% 69.81%
Akasha Wira 930.00 -5.00 -0.53% -13.08%
Argha Karya Prima 314.00 4.00 1.29% -65.11%
Ratu Prabu Energi 50.00 0 0% 0%
Majapahit Securities 302.00 10.00 3.42% 141.60%
Asuransi Dayin Mitra 1,050.00 -30.00 -2.78% -2.78%
Asuransi Jasa Tania 290.00 -20.00 -6.45% -74.45%
Alakasa 374.00 0 0% 187.69%
Mahaka Media 57.00 -3.00 -5.00% 14.00%
Asuransi Harta 200.00 -18.00 -8.26% 5.26%
Asiaplast Industries 108.00 0 0% -6.09%
Arthavest 276.00 -2.00 -0.72% -9.80%
Asuransi Bintang 334.00 0 0% -5.11%
Apexindo Pratama 1,780.00 0 0% 0%
ABM Investama 2,150.00 -30.00 -1.38% -4.44%
Ace Hardware Indonesia 1,360.00 30.00 2.26% 36.00%
Acset Indonusa 2,790.00 20.00 0.72% -9.12%
Adi Sarana Armada 280.00 2.00 0.72% 17.65%
Alfa Energi Investama 4,600.00 -50.00 -1.08% 513.33%
Agung Podomoro Land 195.00 -2.00 -1.02% 2.63%
AirAsia Indonesia 262.00 -10.00 -3.68% 118.32%
Asuransi Jiwa Syariah Jasa Mitra Abadi 750.00 -25.00 -3.23% 215.13%
Akbar Indo Makmur Stimec 272.00 -2.00 -0.73% 109.23%
Alkindo Naratama 700.00 0 0% 16.67%
Alumindo Light Metal Industry 500.00 58.00 13.12% 147.52%
Anabatic Technologies 735.00 35.00 5.00% 5.76%
Ancora Indonesia Resources 274.00 -16.00 -5.52% 398.18%
Aneka Gas Industri 670.00 15.00 2.29% -26.37%
Anugerah Kagum Karya Utama 53.00 0 0% -36.14%
Asia Pacific Fibers 157.00 -4.00 -2.48% 130.88%
Argo Pantes 314.00 4.00 1.29% -61.94%
Arita Prima Indonesia 314.00 4.00 1.29% 57.00%
Armidian Karyatama 314.00 4.00 1.29% -30.22%
Arpeni Pratama Ocean Line 23.23 0.25 1.09% -1.73%
Arwana Citramulia 334.00 -4.00 -1.18% -23.39%
Asia Pacific Investama 160.00 1.00 0.63% 86.05%
Astra Otoparts 1,605.00 -20.00 -1.23% -34.22%
Asuransi Kresna Mitra 705.00 10.00 1.44% 7.63%
Asuransi Ramayana 2,380.00 0 0% 0.42%
Atlas Resources 1,210.00 0 0% 144.94%
Ateliers Mecaniques DIndonesie 480.00 -6.00 -1.23% 45.45%
Austindo Nusantara Jaya 1,155.00 -5.00 -0.43% -27.13%
Ayana Land International 388.00 -12.00 -3.00% 121.71%
Bakrie Sumatera Plantations 262.00 -8.00 -2.96% 20.18%
Bakrie & Brothers 104.00 -55.00 -34.59% 108.00%
Bakrieland Development 50.00 0 0% 0%
Bali Towerindo Sentra 1,575.00 0 0% 14.55%
Bank Agris 336.00 0 0% 60.00%
Bank Artha Graha Internasional 80.00 1.00 1.27% -15.79%
Bank Artos Indonesia 161.00 -1.00 -0.62% -1.83%
Bank Pembangunan Daerah Banten 50.00 0 0% 0%
Bank Pembangunan Daerah Jawa Barat dan Banten 2,120.00 -10.00 -0.47% -5.78%
Bank Nusantara Parahyangan 2,120.00 8.46 0.40% 42.50%
Bank Tabungan Negara (Persero) 3,030.00 -40.00 -1.30% 18.36%
Bank Bukopin 382.00 -2.00 -0.52% -39.37%
Bank Bumi Arta 258.00 0 0% 7.50%
Bank Capital Indonesia 286.00 -2.00 -0.69% 43.72%
Bank CIMB Niaga 1,110.00 10.00 0.91% -22.11%
Bank Dinar Indonesia 328.00 22.00 7.19% 3.80%
Bank Harda Internasional 165.00 -3.00 -1.79% -37.97%
Bank Ina Perdana 426.00 0 0% -68.44%
Bank Pembangunan Daerah Jawa Timur 705.00 5.00 0.71% 6.82%
Bank Maspion Indonesia 360.00 -20.00 -5.26% -2.70%
Bank Mayapada Internasional 4,080.00 0 0% 41.34%
Bank Maybank Indonesia 238.00 2.00 0.85% -24.68%
Bank Mestika Dharma 1,405.00 5.00 0.36% 1.81%
Bank Mitraniaga 216.00 -4.00 -1.82% 41.18%
Bank MNC Internasional 54.00 1.00 1.89% -10.00%
Bank OCBC NISP 895.00 -10.00 -1.11% -48.27%
Bank Of India Indonesia 1,750.00 0 0% -9.92%
Bank Panin Dubai Syariah 86.00 1.00 1.18% -35.34%
Bank Permata 505.00 5.00 1.00% -24.63%
Bank QNB Indonesia 210.00 0 0% -40.26%
Bank Sinarmas 610.00 -5.00 -0.81% -23.75%
Bank Victoria International 234.00 8.00 3.54% -13.97%
Baramulti Suksessarana 2,580.00 -10.00 -0.39% 76.71%
Barito Pacific 2,190.00 40.00 1.86% 33.54%
Batavia Prosperindo Internasional 6,200.00 0 0% 61.04%
Bayu Buana 2,730.00 10.00 0.37% 137.39%
Bekasi Asri Pemula 130.00 -4.00 -2.99% 4.00%
Bekasi Fajar Industrial Estate 274.00 0 0% -2.84%
Benakat Integra 65.00 -1.00 -1.52% -30.11%
Bentoel Internasional Investama 308.00 -12.00 -3.75% -13.48%
Berlina 1,140.00 -70.00 -5.79% -1.72%
Betonjaya Manunggal 190.00 1.00 0.53% 55.74%
BFI Finance Indonesia 760.00 -10.00 -1.30% 46.15%
Bhuwanatala Indah Permai 78.00 0 0% -10.34%
Pelayaran Nasional Bina Buana Raya 65.00 -1.00 -1.52% 30.00%
Binakarya Jaya Abadi 280.00 -2.00 -0.71% -31.37%
Bintang Mitra Semestaraya 160.00 -10.00 -5.88% 22.14%
Industri Dan Perdagangan Bintraco Dharma 2,400.00 40.00 1.69% 48.61%
BISI International 1,840.00 -5.00 -0.27% 10.51%
Bank Woori Saudara Indonesia 1906 900.00 0 0% -12.72%
Bank Yudha Bhakti 330.00 -8.00 -2.37% 7.14%
Batavia Prosperindo Finance 670.00 -220.00 -24.72% 48.89%
Bakrie Telecom 50.00 0 0% 0%
Buana Finance 474.00 -4.00 -0.84% -19.66%
Buana Listya Tama 130.00 -9.00 -6.47% -7.14%
Budi Starch & Sweetener 115.00 0 0% 16.16%
Bukaka Teknik Utama 1,700.00 55.00 3.34% 123.68%
Bukit Asam (Persero) 4,070.00 130.00 3.30% 80.89%
Bukit Darmo Property 76.00 -2.00 -2.56% -3.80%
Bukit Uluwatu Villa 480.00 0 0% -12.73%
Bumi Citra Permai 105.00 -2.00 -1.87% -36.36%
Bumi Resources Minerals 68.00 0 0% -4.23%
Bumi Resources 262.00 2.00 0.77% -18.63%
Bumi Teknokultura Unggul 135.00 -1.00 -0.74% 26.32%
Cakra Mineral 76.00 -2.00 -2.56% -7.32%
Capitalinc Investment 50.00 0 0% 0%
Capitol Nusantara Indonesia 234.00 22.00 10.38% -49.79%
Cardig Aero Services 700.00 -15.00 -2.10% -5.41%
Catur Sentosa Adiprana 555.00 -15.00 -2.63% 14.67%
Bank China Construction Bank Indonesia 202.00 2.00 1.00% -25.19%
Central Omega Resources 352.00 0 0% -18.14%
Centratama Telekomunikasi Indonesia 100.00 -2.00 -1.96% -10.71%
Century Textile Industry 464.00 -136.00 -22.67% -36.44%

Indexes Price Day Year
JCI 5993 -113.07 -1.85% 5.60%


Indonesia Markets Last Previous Highest Lowest Unit
Currency 13925.00 13925.00 16650.00 1977.00 [+]
Stock Market 5993.63 6106.70 6689.29 61.56 points [+]
Government Bond 10Y 7.28 7.28 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
5993.63 6106.70 6689.29 61.56 1983 - 2018 points Daily




Related

Latest