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

JCI decreased 29 points or 0.51% to 5727 on Monday October 15 from 5756 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
Barito Pacific 1,760.00 -40.00 -2.22% -10.43%
Armidian Karyatama 280.00 -10.00 -3.45% 4.48%
Bank Central Asia 23,850.00 600.00 2.58% 15.08%
Hanjaya 3,790.00 30.00 0.80% -1.56%
Bank Rakyat Indo 3,000.00 50.00 1.69% -80.46%
Unilever Ind 43,600.00 -700.00 -1.58% -11.38%
Telekomunikasi 3,660.00 -20.00 -0.54% -17.75%
Bank Mandiri 6,375.00 -25.00 -0.39% -7.94%
Astra International 6,850.00 0 0% -18.21%
Gudang Garam Tbk 73,200.00 -1,075.00 -1.45% 13.53%
Bank Negara 7,050.00 125.00 1.81% -6.31%
United Tractors 31,450.00 -225.00 -0.71% -8.71%
Indofood Cbp 8,725.00 0 0% 0.29%
Indocement Tung 16,925.00 25.00 0.15% -13.09%
Charoen Pokphand 4,940.00 -50.00 -1.00% 53.89%
Bank Danamon Indo 6,925.00 -125.00 -1.77% 27.06%
Bayan Resources 19,500.00 -175.00 -0.89% 212.00%
Kalbe Farma 1,285.00 15.00 1.18% -24.41%
Mayora Indah 2,610.00 -10.00 -0.38% 23.11%
Adaro Energy 1,675.00 -35.00 -2.05% -10.43%
Semen Indonesia 8,825.00 -75.00 -0.84% -19.04%
Indofood Sukses 5,525.00 -50.00 -0.90% -33.63%
Perusahaan Gas 2,040.00 -80.00 -3.77% 25.54%
Elang Mahkota 8,825.00 -25.00 -0.28% 0.28%
Bukit Asam (Persero) 4,440.00 -120.00 -2.63% 108.45%
Pt Vale Ind 3,250.00 -110.00 -3.27% 9.43%
Indosat 2,700.00 -50.00 -1.82% -56.45%
Sumber Alfaria 815.00 -5.00 -0.61% 16.43%
Multi Bintang 16,000.00 0 0% 10.34%
Bank Mayapada Internasional 6,000.00 -50.00 -0.83% 76.47%
Jasa Marga (persero) 4,300.00 -60.00 -1.38% -29.51%
Pt Xl Axiata Tbk 2,760.00 -10.00 -0.36% -22.03%
Pt Bank Mega Terbuka 5,000.00 0 0% 66.67%
Bank Tabungan Negara (Persero) 2,340.00 0 0% -23.78%
Surya Citra Media 1,770.00 -5.00 -0.28% -18.43%
Mitra Keluarga 1,495.00 25.00 1.70% -24.49%
Tower Bersama 4,930.00 -70.00 -1.40% -23.57%
Ace Hardware Indonesia 1,375.00 -15.00 -1.08% 7.00%
Sarana Menara 474.00 8.00 1.72% -88.93%
Pakuwon Jati 438.00 -2.00 -0.45% -31.02%
Astra Agro Lestari 11,500.00 -75.00 -0.65% -21.37%
Bank Pan Indonesia 1,100.00 -5.00 -0.45% -3.51%
Waskita Karya 1,570.00 -45.00 -2.79% -23.04%
Bank CIMB Niaga 885.00 -5.00 -0.56% -37.89%
Bank Tabungan 3,840.00 30.00 0.79% 53.60%
Bumi Serpong Damai 995.00 5.00 0.51% -43.63%
Bank Pembangunan Daerah Jawa Barat dan Banten 1,920.00 -35.00 -1.79% -24.71%
Matahari Department 6,000.00 25.00 0.42% -37.82%
Aneka Tambang 765.00 -30.00 -3.77% 16.79%
Bank OCBC NISP 845.00 0 0% -54.81%
Bank Maybank Indonesia 202.00 0 0% -31.29%
AKR Corporindo 3,500.00 -240.00 -6.42% -50.35%
Bumi Resources 178.00 -12.00 -6.32% -44.72%
Bank Permata 472.00 -10.00 -2.07% -32.57%
Bentoel Internasional Investama 330.00 -32.00 -8.84% -7.30%
Wijaya Karya 1,285.00 -5.00 -0.39% -28.61%
Media Nusan 745.00 -10.00 -1.32% -49.49%
Sawit Sumbermas 1,250.00 -10.00 -0.79% -16.39%
BFI Finance Indonesia 550.00 -30.00 -5.17% -19.12%
Bank Pembangunan Daerah Jawa Timur 635.00 -5.00 -0.78% -9.29%
Pembangunan 1,545.00 -55.00 -3.44% -44.02%
Bank Sinarmas 580.00 -45.00 -7.20% -34.09%
Summarecon Agung 590.00 -5.00 -0.84% -43.00%
Adira Dinamika 8,075.00 25.00 0.31% 13.73%
Lippo Karawa 290.00 -8.00 -2.68% -60.00%
Bank Rakyat Indonesia 326.00 -14.00 -4.12% -40.18%
Blue Bird 2,930.00 -50.00 -1.68% -38.96%
Alfa Energi Investama 5,550.00 0 0% 326.92%
Astra Otoparts 1,420.00 -20.00 -1.39% -42.04%
Ayana Land International 605.00 5.00 0.83% 69.94%
Baramulti Suksessarana 2,500.00 0 0% 0%
Asuransi Kresna Mitra 700.00 5.00 0.72% -20.00%
Bank Woori Saudara Indonesia 1906 895.00 -5.00 -0.56% 11.88%
Bali Towerindo Sentra 1,700.00 10.00 0.59% 33.33%
Bumi Teknokultura Unggul 120.00 -2.00 -1.64% -29.41%
ABM Investama 1,955.00 -105.00 -5.10% -17.16%
Alam Sutera Reality 276.00 4.00 1.47% -29.95%
Adhi Karya 1,270.00 -20.00 -1.55% -39.52%
BISI International 1,550.00 0 0% 0%
Apexindo Pratama 1,760.00 250.00 16.56% -1.12%
Austindo Nusantara Jaya 1,275.00 10.00 0.79% -3.77%
Bank Bukopin 338.00 -4.00 -1.17% -40.70%
Bukaka Teknik Utama 1,490.00 -10.00 -0.67% 15.50%
Industri Dan Perdagangan Bintraco Dharma 2,460.00 -30.00 -1.20% 99.19%
Bumi Resources Minerals 53.00 -1.00 -1.85% -7.02%
AirAsia Indonesia 240.00 0 0% -77.80%
Bank QNB Indonesia 172.00 4.00 2.38% -15.69%
Bank Ina Perdana 550.00 -5.00 -0.90% -46.08%
Centratama Telekomunikasi Indonesia 96.00 -2.00 -2.04% 3.23%
Bank Pembangunan Daerah Banten 50.00 0 0% 0%
Atlas Resources 990.00 -10.00 -1.00% 32.89%
Agung Podomoro Land 133.00 -3.00 -2.21% -51.81%
Bank China Construction Bank Indonesia 156.00 0 0% -25.00%
Arwana Citramulia 348.00 -2.00 -0.57% -17.14%
Bakrieland Development 50.00 0 0% 0%
Astra Graphia Tbk 1,420.00 -25.00 -1.73% 1.79%
Benakat Integra 50.00 0 0% -46.24%
Asahimas Flat Glass 4,600.00 0 0% -30.30%
Bank Capital Indonesia 268.00 0 0% 38.86%
Aneka Gas Industri 600.00 -15.00 -2.44% 5.26%
Central Omega Resources 338.00 0 0% -22.83%
Asuransi Multi Artha 360.00 0 0% -9.09%
Bank Victoria International 192.00 -5.00 -2.54% -8.57%
Bekasi Fajar Industrial Estate 156.00 -3.00 -1.89% -44.68%
Bank Maspion Indonesia 380.00 0 0% 8.57%
Bank Panin Dubai Syariah 63.00 -1.00 -1.56% -33.68%
Bank Yudha Bhakti 292.00 -6.00 -2.01% -7.01%
Anabatic Technologies 885.00 5.00 0.57% 18.00%
Acset Indonusa 1,480.00 -15.00 -1.00% -49.32%
Bank Agris 244.00 -10.00 -3.94% -7.58%
Polychem Indonesia 310.00 -8.00 -2.52% 50.49%
Buana Listya Tama 153.00 6.00 4.08% 11.68%
Bukit Uluwatu Villa 180.00 1.00 0.56% -35.71%
Bank Artha Graha Internasional 69.00 0 0% -20.69%
Bank MNC Internasional 50.00 0 0% -1.96%
Asuransi Jiwa Syariah Jasa Mitra Abadi 885.00 -45.00 -4.84% 271.85%
Adi Sarana Armada 300.00 20.00 7.14% 42.86%
Bank Harda Internasional 174.00 -8.00 -4.40% 17.57%
Bayu Buana 2,450.00 210.00 9.38% 96.00%
Bank Dinar Indonesia 350.00 20.00 6.06% 25.90%
Bank Bumi Arta 280.00 0 0% 16.67%
Bakrie & Brothers 50.00 0 0% -90.00%
Majapahit Securities 318.00 4.00 1.27% -49.52%
Mahaka Media 102.00 -6.00 -5.56% 104.00%
Akasha Wira 910.00 0 0% -8.08%
Bakrie Sumatera Plantations 186.00 -3.00 -1.59% 29.17%
Argha Karya Prima 825.00 -105.00 -11.29% 3.13%
Bukit Darmo Property 64.00 0 0% -24.71%
Asia Pacific Fibers 181.00 -4.00 -2.16% 174.24%
Budi Starch & Sweetener 105.00 0 0% 6.06%
Bhuwanatala Indah Permai 77.00 1.00 1.32% -10.47%
Ratu Prabu Energi 50.00 0 0% 0%
Alkindo Naratama 685.00 0 0% 14.17%
Bank Mitraniaga 228.00 4.00 1.79% 27.37%
Ateliers Mecaniques DIndonesie 338.00 0 0% -17.16%
Ancora Indonesia Resources 180.00 -7.00 -3.74% -63.27%
Anugerah Kagum Karya Utama 50.00 0 0% -1.96%
Pelayaran Nasional Bina Buana Raya 53.00 -2.00 -3.64% 6.00%
Asuransi Harta 67.00 -2.00 -2.90% -58.39%
Asuransi Jasa Tania 332.00 -60.00 -15.31% -52.57%
Arita Prima Indonesia 180.00 -2.00 -1.10% -31.30%
Betonjaya Manunggal 258.00 -4.00 -1.53% 128.32%
Asuransi Dayin Mitra 1,010.00 0 0% -6.48%
Bank Artos Indonesia 157.00 -7.00 -4.27% -4.85%
Alumindo Light Metal Industry 306.00 4.00 1.32% 26.45%
Asia Pacific Investama 140.00 -8.00 -5.41% 2.19%
Bintang Mitra Semestaraya 148.00 -12.00 -7.50% 57.45%
Alakasa 296.00 -12.00 -3.90% -14.45%
Capitol Nusantara Indonesia 165.00 -5.00 -2.94% -52.86%
Bumi Citra Permai 91.00 2.00 2.25% -25.41%
Asiaplast Industries 82.00 2.00 2.50% 3.80%
Binakarya Jaya Abadi 198.00 8.00 4.21% -40.00%
Arthavest 164.00 -6.00 -3.53% -71.72%
Bekasi Asri Pemula 117.00 -1.00 -0.85% 17.00%
Akbar Indo Makmur Stimec 171.00 -3.00 -1.72% 23.91%
Century Textile Industry 545.00 40.00 7.92% 2.83%
Pacific Strategic 500.00 0 0% 12.11%
Catur Sentosa Adiprana 580.00 -5.00 -0.85% 25.54%
Bakrie Telecom 50.00 0 0% 0%
Cardig Aero Services 700.00 -25.00 -3.45% 0%
Batavia Prosperindo Finance 685.00 -100.00 -12.74% 52.22%
Berlina 1,125.00 0 0% -5.06%
Buana Finance 470.00 12.00 2.62% -16.07%
Asuransi Bintang 328.00 0 0% 13.10%

Indexes Price Day Year
JCI 5727 -29.23 -0.51% -3.74%


Indonesia Markets Last Previous Highest Lowest Unit
Currency 15200.00 15200.00 16650.00 1977.00 [+]
Stock Market 5727.26 5756.49 6689.29 61.56 points [+]
Government Bond 10Y 8.82 8.74 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 October of 2018.

Actual Previous Highest Lowest Dates Unit Frequency
5727.26 5756.49 6689.29 61.56 1983 - 2018 points Daily




Related

Latest