^JKSE
5.023,02
+103,25 +2,10%
Compartir
Compartir gráfico
Historial de precios · 675 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 21/10/2025 | 8.165,69 | 8.238,08 | 8.161,19 | 8.238,08 | 281.761.500 |
| 20/10/2025 | 7.988,45 | 8.117,27 | 7.937,38 | 8.088,98 | 307.599.100 |
| 17/10/2025 | 8.132,75 | 8.140,60 | 7.854,31 | 7.915,66 | 353.739.000 |
| 16/10/2025 | 8.064,68 | 8.148,04 | 8.030,78 | 8.124,76 | 246.641.300 |
| 15/10/2025 | 8.107,30 | 8.132,52 | 7.936,37 | 8.051,17 | 329.138.800 |
| 14/10/2025 | 8.269,48 | 8.284,91 | 7.974,03 | 8.066,52 | 440.487.100 |
| 13/10/2025 | 8.169,65 | 8.288,28 | 8.133,63 | 8.227,20 | 366.939.200 |
| 10/10/2025 | 8.259,08 | 8.270,33 | 8.194,05 | 8.257,86 | 366.345.900 |
| 09/10/2025 | 8.187,70 | 8.272,63 | 8.159,94 | 8.250,94 | 347.199.100 |
| 08/10/2025 | 8.201,14 | 8.224,64 | 8.044,93 | 8.166,03 | 355.267.800 |
| 07/10/2025 | 8.182,66 | 8.217,05 | 8.153,71 | 8.169,28 | 426.851.900 |
| 06/10/2025 | 8.155,37 | 8.176,31 | 8.104,55 | 8.139,89 | 429.540.400 |
| 03/10/2025 | 8.099,65 | 8.118,30 | 8.076,60 | 8.118,30 | 428.024.700 |
| 02/10/2025 | 8.070,42 | 8.109,44 | 8.059,05 | 8.071,08 | 402.266.500 |
| 01/10/2025 | 8.069,94 | 8.093,69 | 8.034,25 | 8.043,82 | 536.747.800 |
| 30/09/2025 | 8.137,63 | 8.150,34 | 8.042,82 | 8.061,06 | 461.651.600 |
| 29/09/2025 | 8.139,58 | 8.157,33 | 8.100,02 | 8.123,25 | 439.450.000 |
| 26/09/2025 | 8.051,76 | 8.099,33 | 8.035,00 | 8.099,33 | 351.966.900 |
| 25/09/2025 | 8.130,02 | 8.146,09 | 8.022,98 | 8.040,67 | 483.927.800 |
| 24/09/2025 | 8.161,28 | 8.169,02 | 8.077,84 | 8.126,56 | 454.412.900 |
| 23/09/2025 | 8.066,29 | 8.125,20 | 8.039,95 | 8.125,20 | 518.663.700 |
| 22/09/2025 | 8.082,26 | 8.087,93 | 8.005,35 | 8.040,04 | 345.468.800 |
| 19/09/2025 | 7.996,20 | 8.051,12 | 7.983,36 | 8.051,12 | 423.577.900 |
| 18/09/2025 | 8.065,74 | 8.068,01 | 7.993,52 | 8.008,43 | 378.167.700 |
| 17/09/2025 | 7.964,42 | 8.025,18 | 7.940,51 | 8.025,18 | 323.654.400 |
| 16/09/2025 | 7.979,32 | 7.985,58 | 7.899,67 | 7.957,70 | 401.395.800 |
| 15/09/2025 | 7.891,26 | 7.937,12 | 7.889,19 | 7.937,12 | 345.056.100 |
| 12/09/2025 | 7.819,00 | 7.854,81 | 7.790,79 | 7.854,06 | 289.619.100 |
| 11/09/2025 | 7.781,17 | 7.819,10 | 7.742,60 | 7.747,90 | 289.797.900 |
| 10/09/2025 | 7.682,42 | 7.726,38 | 7.661,28 | 7.699,01 | 263.174.400 |
| 09/09/2025 | 7.748,51 | 7.791,33 | 7.619,72 | 7.628,60 | 335.416.000 |
| 08/09/2025 | 7.929,06 | 7.934,99 | 7.766,85 | 7.766,85 | 336.787.200 |
| 04/09/2025 | 7.873,84 | 7.899,80 | 7.855,74 | 7.867,35 | 362.349.800 |
| 03/09/2025 | 7.843,63 | 7.911,62 | 7.840,75 | 7.885,86 | 351.685.500 |
| 02/09/2025 | 7.771,33 | 7.842,30 | 7.771,33 | 7.801,58 | 347.812.700 |
| 01/09/2025 | 7.620,10 | 7.783,42 | 7.547,56 | 7.736,07 | 358.661.000 |
| 29/08/2025 | 7.899,89 | 7.913,86 | 7.765,60 | 7.830,49 | 481.348.100 |
| 28/08/2025 | 7.951,87 | 8.022,76 | 7.941,94 | 7.952,09 | 399.326.600 |
| 27/08/2025 | 7.923,00 | 7.945,44 | 7.894,76 | 7.936,18 | 357.580.800 |
| 26/08/2025 | 7.971,79 | 7.978,07 | 7.881,21 | 7.905,76 | 504.946.100 |
| 25/08/2025 | 7.921,02 | 7.951,98 | 7.915,05 | 7.926,91 | 376.267.300 |
| 22/08/2025 | 7.910,10 | 7.913,39 | 7.858,85 | 7.858,85 | 320.227.000 |
| 21/08/2025 | 7.903,29 | 7.932,31 | 7.848,88 | 7.890,71 | 341.447.000 |
| 20/08/2025 | 7.874,90 | 7.952,34 | 7.863,86 | 7.943,83 | 374.993.100 |
| 19/08/2025 | 7.905,35 | 7.931,76 | 7.854,10 | 7.862,95 | 358.268.400 |
| 15/08/2025 | 7.967,77 | 8.017,07 | 7.898,37 | 7.898,38 | 346.947.400 |
| 14/08/2025 | 7.909,02 | 7.973,98 | 7.905,55 | 7.931,25 | 361.821.900 |
| 13/08/2025 | 7.846,12 | 7.903,05 | 7.835,30 | 7.892,91 | 323.979.600 |
| 12/08/2025 | 7.666,09 | 7.800,83 | 7.646,91 | 7.791,70 | 272.446.300 |
| 11/08/2025 | 7.589,46 | 7.630,11 | 7.559,35 | 7.605,92 | 238.319.300 |
Cotización
- Último cierre
- 5.023,02
- Variación diaria
- +103,25 +2,10%
- Apertura
- 4.998,34
- Volumen del día
- 0
- Vol. promedio 30 días
- 338.716.482
- Vol. promedio 3 meses
- 331.554.168
Datos al 05/11/2026
Rangos de precio
Rango del día
Último 5.023,02
Mín. 4.995,46Máx. 5.072,05
Rango 52 semanas
Último 5.023,02
Mín. 4.824,36Máx. 9.174,47
- Distancia al máximo
- -45,25%
- Sobre el mínimo
- 4,12%
Rendimiento
- 1 semana
- -1,47%
- 1 mes
- -18,89%
- 3 meses
- -20,82%
- 6 meses
- -29,99%
- En el año
- -41,91%
- 12 meses
- -39,62%
Ficha
- Emisor
- IDX COMPOSITE
- Tipo
- Índice
- Denominación
- IDR
- Descripción
- —
- Último dato
- 05/11/2026