^JKSE
5.023,02
+103,25 +2,10%
Compartir
Compartir gráfico
Historial de precios · 675 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 23/05/2025 | 7.206,36 | 7.223,25 | 7.177,25 | 7.214,16 | 152.151.100 |
| 22/05/2025 | 7.165,10 | 7.190,67 | 7.136,78 | 7.166,98 | 201.247.200 |
| 21/05/2025 | 7.114,70 | 7.170,72 | 7.109,22 | 7.142,46 | 228.188.900 |
| 20/05/2025 | 7.164,15 | 7.202,82 | 7.088,62 | 7.094,60 | 219.667.500 |
| 19/05/2025 | 7.113,44 | 7.160,66 | 7.085,97 | 7.141,09 | 227.261.200 |
| 16/05/2025 | 7.092,23 | 7.106,53 | 7.009,85 | 7.106,53 | 239.677.400 |
| 15/05/2025 | 7.003,15 | 7.076,74 | 7.002,37 | 7.040,16 | 343.582.300 |
| 14/05/2025 | 6.915,96 | 6.987,78 | 6.914,75 | 6.979,88 | 272.470.100 |
| 09/05/2025 | 6.849,45 | 6.882,32 | 6.811,77 | 6.832,80 | 164.380.000 |
| 08/05/2025 | 6.945,98 | 6.965,93 | 6.824,65 | 6.827,75 | 260.892.400 |
| 07/05/2025 | 6.925,25 | 6.970,50 | 6.909,96 | 6.926,23 | 187.668.100 |
| 06/05/2025 | 6.860,45 | 6.913,69 | 6.858,15 | 6.898,20 | 162.346.800 |
| 05/05/2025 | 6.844,37 | 6.879,11 | 6.824,40 | 6.831,95 | 194.998.400 |
| 02/05/2025 | 6.811,11 | 6.818,28 | 6.765,83 | 6.815,73 | 183.083.600 |
| 30/04/2025 | 6.755,46 | 6.791,25 | 6.725,97 | 6.766,79 | 210.149.800 |
| 29/04/2025 | 6.748,99 | 6.763,89 | 6.724,32 | 6.749,08 | 193.012.300 |
| 28/04/2025 | 6.716,21 | 6.738,35 | 6.688,78 | 6.722,97 | 164.549.400 |
| 25/04/2025 | 6.660,62 | 6.683,36 | 6.640,78 | 6.678,92 | 169.030.400 |
| 24/04/2025 | 6.671,07 | 6.697,90 | 6.585,46 | 6.613,48 | 159.090.300 |
| 23/04/2025 | 6.589,33 | 6.642,92 | 6.588,26 | 6.634,38 | 184.488.000 |
| 22/04/2025 | 6.455,08 | 6.538,32 | 6.428,10 | 6.538,27 | 150.312.500 |
| 21/04/2025 | 6.450,31 | 6.472,54 | 6.406,80 | 6.445,97 | 108.855.100 |
| 17/04/2025 | 6.407,02 | 6.438,27 | 6.384,29 | 6.438,27 | 131.124.200 |
| 16/04/2025 | 6.461,27 | 6.469,60 | 6.373,79 | 6.400,05 | 142.022.700 |
| 15/04/2025 | 6.444,34 | 6.497,53 | 6.395,93 | 6.441,68 | 147.079.600 |
| 14/04/2025 | 6.225,34 | 6.404,07 | 6.225,34 | 6.368,52 | 149.701.700 |
| 11/04/2025 | 6.195,57 | 6.298,78 | 6.148,78 | 6.262,23 | 117.642.700 |
| 10/04/2025 | 6.270,61 | 6.310,83 | 6.188,67 | 6.254,02 | 181.443.500 |
| 09/04/2025 | 5.978,44 | 6.092,41 | 5.949,60 | 5.967,99 | 150.044.400 |
| 08/04/2025 | 5.914,29 | 6.036,55 | 5.882,60 | 5.996,14 | 184.790.800 |
| 27/03/2025 | 6.462,60 | 6.510,62 | 6.417,24 | 6.510,62 | 121.855.500 |
| 26/03/2025 | 6.314,33 | 6.489,15 | 6.312,97 | 6.472,36 | 159.762.700 |
| 25/03/2025 | 6.197,99 | 6.265,30 | 6.178,49 | 6.235,62 | 111.267.000 |
| 24/03/2025 | 6.242,23 | 6.269,90 | 5.967,19 | 6.161,22 | 124.187.900 |
| 21/03/2025 | 6.418,39 | 6.426,17 | 6.218,60 | 6.258,18 | 190.225.100 |
| 20/03/2025 | 6.372,61 | 6.446,89 | 6.353,69 | 6.381,67 | 146.168.800 |
| 19/03/2025 | 6.221,20 | 6.332,73 | 6.147,43 | 6.311,66 | 126.795.800 |
| 18/03/2025 | 6.458,67 | 6.465,22 | 6.011,84 | 6.223,39 | 233.069.600 |
| 17/03/2025 | 6.490,67 | 6.557,41 | 6.445,98 | 6.471,95 | 126.321.100 |
| 14/03/2025 | 6.623,69 | 6.632,08 | 6.514,69 | 6.515,63 | 122.970.500 |
| 13/03/2025 | 6.700,11 | 6.707,39 | 6.618,54 | 6.647,42 | 139.851.000 |
| 12/03/2025 | 6.566,80 | 6.665,04 | 6.566,20 | 6.665,04 | 139.690.400 |
| 11/03/2025 | 6.535,87 | 6.567,58 | 6.499,04 | 6.545,85 | 150.016.300 |
| 10/03/2025 | 6.618,92 | 6.629,44 | 6.568,13 | 6.598,21 | 153.564.400 |
| 07/03/2025 | 6.631,31 | 6.682,94 | 6.577,83 | 6.636,00 | 198.389.400 |
| 06/03/2025 | 6.577,85 | 6.667,89 | 6.573,80 | 6.617,85 | 138.941.500 |
| 05/03/2025 | 6.404,69 | 6.570,82 | 6.404,69 | 6.531,40 | 143.533.500 |
| 04/03/2025 | 6.524,70 | 6.528,97 | 6.361,40 | 6.380,40 | 149.084.200 |
| 03/03/2025 | 6.362,15 | 6.570,95 | 6.347,10 | 6.519,66 | 170.810.200 |
| 28/02/2025 | 6.446,64 | 6.447,88 | 6.246,28 | 6.270,60 | 196.893.700 |
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