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

JCI decreased 30 points or 0.47% to 6308 on Monday April 23 from 6338 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 23,000.00 -200.00 -0.86% 32.18%
Telekomunikasi 3,750.00 10.00 0.27% -15.16%
Unilever Ind 50,800.00 -325.00 -0.64% 12.14%
Astra International 7,475.00 -100.00 -1.32% -17.17%
Bank Mandiri 8,000.00 0 0% 38.53%
Gudang Garam Tbk 74,075.00 -1,725.00 -2.28% 14.85%
Bank Negara 8,725.00 0 0% 40.73%
United Tractors 37,600.00 750.00 2.04% 41.35%
Indofood Cbp 8,375.00 -25.00 -0.30% -1.47%
Bank Rakyat Indo 3,580.00 -80.00 -2.19% -72.72%
Indocement Tung 18,650.00 225.00 1.22% 14.42%
Kalbe Farma 1,525.00 -70.00 -4.39% -4.69%
Indofood Sukses 7,000.00 -100.00 -1.41% -13.58%
Semen Indonesia 10,100.00 -25.00 -0.25% 12.53%
Adaro Energy 2,260.00 30.00 1.35% 22.49%
Bank Danamon Indo 6,775.00 -25.00 -0.37% 49.89%
Sinar Mas Multiartha 9,800.00 1,200.00 13.95% 22.12%
Charoen Pokphand 3,690.00 -110.00 -2.89% 9.50%
Elang Mahkota 8,975.00 0 0% -10.25%
Jasa Marga (persero) 4,460.00 -10.00 -0.22% 0%
Perusahaan Gas 2,250.00 -70.00 -3.02% -10.00%
Sarana Menara 3,380.00 60.00 1.81% -15.50%
Bayan Resources 11,000.00 100.00 0.92% 61.76%
Metropolitan Kentjan 25,100.00 100.00 0.40% -6.52%
Tower Bersama 5,275.00 -50.00 -0.94% -13.17%
Bumi Serpong Damai 1,825.00 -15.00 -0.82% 0.83%
Pt Vale Ind 3,550.00 -70.00 -1.93% 65.12%
Indosat 4,620.00 -10.00 -0.22% -36.28%
Matahari Department 10,900.00 -100.00 -0.91% -18.96%
Pakuwon Jati 625.00 -5.00 -0.79% -1.57%
Pt Xl Axiata Tbk 2,470.00 -20.00 -0.80% -22.57%
Bank Pan Indonesia 1,045.00 -25.00 -2.34% 14.21%
Surya Citra Media 2,680.00 0 0% -7.27%
AKR Corporindo 5,575.00 -200.00 -3.46% -15.53%
Multi Bintang 17,575.00 475.00 2.78% 44.35%
Sumber Alfaria 585.00 5.00 0.86% 5.41%
Astra Agro Lestari 13,025.00 -275.00 -2.07% -10.17%
Mitra Keluarga 1,930.00 -10.00 -0.52% -22.18%
Media Nusan 1,410.00 -35.00 -2.42% -21.88%
Waskita Karya 2,440.00 10.00 0.41% 2.52%
Pt Bank Mega Terbuka 3,600.00 200.00 5.88% 20.00%
Hanjaya 4,010.00 -20.00 -0.50% 3.35%
Aneka Tambang 895.00 -10.00 -1.10% 27.86%
Summarecon Agung 1,010.00 -30.00 -2.88% -27.60%
Lippo Karawa 476.00 -2.00 -0.42% -40.87%
Sawit Sumbermas 1,435.00 5.00 0.35% -12.50%
Bank Tabungan 2,900.00 -40.00 -1.36% 12.40%
Pembangunan 2,800.00 0 0% -13.31%
Wijaya Karya 1,690.00 0 0% -28.39%
Blue Bird 3,150.00 100.00 3.28% -18.60%
Adhi Karya 2,120.00 -40.00 -1.85% -6.61%
Alam Sutera Reality 380.00 -2.00 -0.52% 9.20%
Adira Dinamika 9,225.00 -50.00 -0.54% 41.92%
Bank Rakyat Indonesia 394.00 -2.00 -0.51% -47.71%
Asuransi Bina Dana 7,625.00 25.00 0.33% 17.31%
Tiga Pilar Sejahtera 615.00 5.00 0.82% -71.13%
Asahimas Flat Glass 5,400.00 -25.00 -0.46% -21.17%
Asuransi Multi Artha 376.00 -2.00 -0.53% -14.16%
Astra Graphia Tbk 1,635.00 35.00 2.19% -13.26%
Mayora Indah 2,900.00 0 0% 42.16%
Pacific Strategic 498.00 0 0% 39.11%
Polychem Indonesia 350.00 -2.00 -0.57% 151.80%
Akasha Wira 950.00 15.00 1.60% -20.17%
Argha Karya Prima 835.00 -15.00 -1.76% -7.22%
Ratu Prabu Energi 50.00 0 0% 0%
Majapahit Securities 288.00 -6.00 -2.04% 130.40%
Asuransi Dayin Mitra 1,015.00 -5.00 -0.49% -6.88%
Asuransi Jasa Tania 346.00 0 0% -30.80%
Alakasa 412.00 -12.00 -2.83% 169.28%
Mahaka Media 66.00 -2.00 -2.94% 32.00%
Asuransi Harta 175.00 -23.00 -11.62% -23.25%
Asiaplast Industries 120.00 -1.00 -0.83% 1.69%
Arthavest 310.00 14.00 4.73% -8.82%
Asuransi Bintang 338.00 6.00 1.81% -8.65%
Apexindo Pratama 1,780.00 0 0% 0%
ABM Investama 2,190.00 90.00 4.29% -6.41%
Ace Hardware Indonesia 1,290.00 -30.00 -2.27% 38.71%
Acset Indonusa 2,810.00 -10.00 -0.35% -13.54%
Adi Sarana Armada 290.00 4.00 1.40% 16.94%
Alfa Energi Investama 3,850.00 90.00 2.39% 413.33%
Agung Podomoro Land 228.00 2.00 0.89% 7.55%
AirAsia Indonesia 318.00 -6.00 -1.85% 178.81%
Asuransi Jiwa Syariah Jasa Mitra Abadi 725.00 -30.00 -3.97% 204.62%
Akbar Indo Makmur Stimec 272.00 0 0% 109.23%
Alkindo Naratama 695.00 15.00 2.21% 15.83%
Alumindo Light Metal Industry 298.00 0 0% 57.67%
Anabatic Technologies 730.00 -5.00 -0.68% 5.80%
Ancora Indonesia Resources 324.00 -6.00 -1.82% 440.00%
Aneka Gas Industri 720.00 -5.00 -0.69% -28.71%
Anugerah Kagum Karya Utama 52.00 0 0% -31.58%
Asia Pacific Fibers 124.00 1.00 0.81% 74.65%
Argo Pantes 326.00 -8.00 -2.40% -62.74%
Arita Prima Indonesia 190.00 -8.00 -4.04% -24.00%
Armidian Karyatama 322.00 -4.00 -1.23% -28.44%
Arwana Citramulia 330.00 0 0% -32.10%
Asia Pacific Investama 183.00 8.00 4.57% 105.62%
Astra Otoparts 1,545.00 -30.00 -1.90% -42.35%
Asuransi Kresna Mitra 760.00 5.00 0.66% 35.71%
Asuransi Ramayana 2,500.00 20.00 0.81% 4.17%
Atlas Resources 1,130.00 30.00 2.73% 238.32%
Ateliers Mecaniques DIndonesie 422.00 2.00 0.48% 25.60%
Austindo Nusantara Jaya 1,305.00 -5.00 -0.38% -24.35%
Ayana Land International 410.00 0 0% 134.29%
Bakrie Sumatera Plantations 302.00 -16.00 -5.03% 6.34%
Bakrie & Brothers 50.00 0 0% 0%
Bakrieland Development 50.00 0 0% 0%
Bali Towerindo Sentra 1,585.00 -5.00 -0.31% 17.41%
Bank Agris 476.00 -4.00 -0.83% 395.83%
Bank Artha Graha Internasional 87.00 0 0% -7.45%
Bank Artos Indonesia 170.00 0 0% 9.68%
Bank Pembangunan Daerah Banten 50.00 0 0% -5.66%
Bank Pembangunan Daerah Jawa Barat dan Banten 2,060.00 0 0% 0.98%
Bank Nusantara Parahyangan 2,200.00 0 0% 15.18%
Bank Tabungan Negara (Persero) 3,720.00 30.00 0.81% 58.30%
Bank Bukopin 468.00 -8.00 -1.68% -27.44%
Bank Bumi Arta 268.00 -2.00 -0.74% -4.29%
Bank Capital Indonesia 276.00 -4.00 -1.43% 35.29%
Bank CIMB Niaga 1,140.00 -40.00 -3.39% -20.00%
Bank Dinar Indonesia 266.00 -8.00 -2.92% -24.00%
Bank Harda Internasional 181.00 -3.00 -1.63% -4.23%
Bank Ina Perdana 685.00 -20.00 -2.84% -39.38%
Bank Pembangunan Daerah Jawa Timur 705.00 5.00 0.71% 0.71%
Bank Maspion Indonesia 348.00 0 0% -17.14%
Bank Mayapada Internasional 274.00 -2.00 -0.72% -89.65%
Bank Maybank Indonesia 270.00 0 0% -18.18%
Bank Mestika Dharma 1,385.00 -115.00 -7.67% -10.65%
Bank Mitraniaga 216.00 -4.00 -1.82% 20.00%
Bank MNC Internasional 55.00 -1.00 -1.79% -19.12%
Bank OCBC NISP 1,050.00 -5.00 -0.47% -42.47%
Bank Of India Indonesia 1,750.00 0 0% -9.92%
Bank Panin Dubai Syariah 94.00 1.00 1.08% -18.26%
Bank Permata 570.00 -10.00 -1.72% -14.52%
Bank QNB Indonesia 224.00 4.00 1.82% -27.17%
Bank Sinarmas 605.00 15.00 2.54% -29.24%
Bank Victoria International 222.00 -2.00 -0.89% 98.21%
Baramulti Suksessarana 2,600.00 20.00 0.78% 48.57%
Barito Pacific 2,580.00 0 0% 52.66%
Batavia Prosperindo Internasional 5,850.00 -200.00 -3.31% 58.11%
Bayu Buana 2,100.00 100.00 5.00% 114.29%
Bekasi Asri Pemula 171.00 43.00 33.59% 28.57%
Bekasi Fajar Industrial Estate 282.00 -8.00 -2.76% 0%
Benakat Integra 81.00 -1.00 -1.22% -12.90%
Bentoel Internasional Investama 354.00 0 0% -0.56%
Berlina 1,225.00 65.00 5.60% 6.52%
Betonjaya Manunggal 146.00 -6.00 -3.95% 10.61%
BFI Finance Indonesia 810.00 -15.00 -1.82% 69.10%
Bhuwanatala Indah Permai 80.00 1.00 1.27% -8.05%
Pelayaran Nasional Bina Buana Raya 93.00 0 0% 86.00%
Binakarya Jaya Abadi 310.00 4.00 1.31% -24.02%
Bintang Mitra Semestaraya 160.00 0 0% 50.94%
Industri Dan Perdagangan Bintraco Dharma 1,950.00 175.00 9.86% 21.88%
BISI International 1,915.00 -5.00 -0.26% 1.59%
Bank Woori Saudara Indonesia 1906 825.00 0 0% -17.71%
Bank Yudha Bhakti 312.00 2.00 0.65% -4.67%
Batavia Prosperindo Finance 525.00 -10.00 -1.87% 5.00%
Bakrie Telecom 50.00 0 0% 0%
Buana Finance 515.00 0 0% -30.41%
Buana Listya Tama 131.00 -3.00 -2.24% -12.67%
Budi Starch & Sweetener 140.00 2.00 1.45% 45.83%
Bukaka Teknik Utama 1,730.00 -50.00 -2.81% 127.63%
Bukit Asam (Persero) 3,350.00 -10.00 -0.30% 32.15%
Bukit Darmo Property 94.00 -1.00 -1.05% 27.03%
Bukit Uluwatu Villa 585.00 89.00 17.94% 1.74%
Bumi Citra Permai 137.00 -1.00 -0.72% -22.16%
Bumi Resources Minerals 80.00 -2.00 -2.44% 2.56%
Bumi Resources 270.00 -2.00 -0.74% -16.15%
Bumi Teknokultura Unggul 132.00 -3.00 -2.22% 5.07%
Cakra Mineral 90.00 -1.00 -1.10% 9.76%
Capitalinc Investment 50.00 0 0% 0%
Capitol Nusantara Indonesia 256.00 6.00 2.40% -52.59%
Cardig Aero Services 715.00 -10.00 -1.38% -20.56%
Catur Sentosa Adiprana 555.00 5.00 0.91% 22.79%
Bank China Construction Bank Indonesia 208.00 2.00 0.97% -19.38%
Central Omega Resources 390.00 -2.00 -0.51% -12.56%
Centratama Telekomunikasi Indonesia 118.00 -6.00 -4.84% 0%
Century Textile Industry 570.00 -40.00 -6.56% -28.30%

Indexes Price Day Year
JCI 6308 -29.55 -0.47% 11.04%


Indonesia Markets Last Previous Highest Lowest Unit
Currency 13890.00 13875.00 16650.00 1977.00 [+]
Stock Market 6308.15 6337.70 6689.29 61.56 points [+]
Government Bond 10Y 6.75 6.68 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 April of 2018.

Actual Previous Highest Lowest Dates Unit Frequency
6308.15 6337.70 6689.29 61.56 1983 - 2018 points Daily




Related

Latest