序號,日期,代碼,名稱,今開,最新價,最高,最低,漲跌,漲跌幅,振幅%,上一日收盤價

1,1997/07/01,JKSE,印尼雅加達綜合,725.03,731.62,732.52,724.99,,,0.00,

2,1997/07/02,JKSE,印尼雅加達綜合,731.75,730.16,734.02,727.45,-1.46,-0.20%,0.90,731.62

3,1997/07/03,JKSE,印尼雅加達綜合,730.48,735.49,735.49,729.56,5.33,0.73%,0.81,730.16

4,1997/07/04,JKSE,印尼雅加達綜合,735.83,736.60,736.60,733.89,1.11,0.15%,0.37,735.49

5,1997/07/07,JKSE,印尼雅加達綜合,736.62,738.01,739.83,735.77,1.41,0.19%,0.55,736.60

6,1997/07/08,JKSE,印尼雅加達綜合,738.02,740.83,741.54,737.83,2.82,0.38%,0.50,738.01

7,1997/07/09,JKSE,印尼雅加達綜合,740.94,738.14,742.95,737.06,-2.69,-0.36%,0.80,740.83

8,1997/07/10,JKSE,印尼雅加達綜合,738.17,729.15,738.40,724.25,-8.99,-1.22%,1.92,738.14

9,1997/07/11,JKSE,印尼雅加達綜合,729.44,723.42,729.52,721.33,-5.73,-0.79%,1.12,729.15

10,1997/07/14,JKSE,印尼雅加達綜合,723.69,722.50,725.20,719.52,-0.92,-0.13%,0.79,723.42

11,1997/07/15,JKSE,印尼雅加達綜合,722.67,722.21,725.12,720.10,-0.29,-0.04%,0.69,722.50

12,1997/07/16,JKSE,印尼雅加達綜合,723.68,723.50,725.23,721.20,1.29,0.18%,0.56,722.21

13,1997/07/18,JKSE,印尼雅加達綜合,723.55,724.00,726.49,720.93,0.50,0.07%,0.77,723.50

14,1997/07/21,JKSE,印尼雅加達綜合,724.39,712.40,724.67,710.61,-11.60,-1.60%,1.94,724.00

15,1997/07/22,JKSE,印尼雅加達綜合,712.67,711.44,713.84,710.15,-0.96,-0.13%,0.52,712.40

16,1997/07/23,JKSE,印尼雅加達綜合,711.77,718.19,718.19,711.77,6.75,0.95%,0.90,711.44

17,1997/07/24,JKSE,印尼雅加達綜合,718.54,712.05,720.58,709.82,-6.14,-0.85%,1.50,718.19

18,1997/07/25,JKSE,印尼雅加達綜合,712.05,710.06,712.27,707.42,-1.99,-0.28%,0.68,712.05

19,1997/07/28,JKSE,印尼雅加達綜合,710.50,710.82,712.30,709.32,0.76,0.11%,0.42,710.06

20,1997/07/29,JKSE,印尼雅加達綜合,710.82,716.35,716.35,710.82,5.53,0.78%,0.78,710.82

21,1997/07/30,JKSE,印尼雅加達綜合,716.43,721.98,721.98,716.32,5.63,0.79%,0.79,716.35

22,1997/07/31,JKSE,印尼雅加達綜合,722.34,721.27,724.25,717.00,-0.71,-0.10%,1.00,721.98

23,1997/08/01,JKSE,印尼雅加達綜合,721.50,721.77,722.22,719.06,0.50,0.07%,0.44,721.27

24,1997/08/04,JKSE,印尼雅加達綜合,721.25,718.71,721.90,717.36,-3.06,-0.42%,0.63,721.77

25,1997/08/05,JKSE,印尼雅加達綜合,718.80,713.88,719.93,711.25,-4.83,-0.67%,1.21,718.71

26,1997/08/06,JKSE,印尼雅加達綜合,713.98,699.86,714.05,695.75,-14.02,-1.96%,2.56,713.88

27,1997/08/07,JKSE,印尼雅加達綜合,699.86,677.84,699.86,673.72,-22.02,-3.15%,3.74,699.86

28,1997/08/08,JKSE,印尼雅加達綜合,677.94,675.44,684.13,671.75,-2.40,-0.35%,1.83,677.84

29,1997/08/11,JKSE,印尼雅加達綜合,675.44,658.17,675.44,636.39,-17.27,-2.56%,5.78,675.44

30,1997/08/12,JKSE,印尼雅加達綜合,658.62,662.95,667.83,647.18,4.78,0.73%,3.14,658.17

31,1997/08/13,JKSE,印尼雅加達綜合,662.34,658.60,663.55,654.19,-4.35,-0.66%,1.41,662.95

32,1997/08/14,JKSE,印尼雅加達綜合,658.60,643.01,660.54,638.62,-15.59,-2.37%,3.33,658.60

33,1997/08/15,JKSE,印尼雅加達綜合,641.91,617.71,641.91,611.62,-25.30,-3.93%,4.71,643.01

34,1997/08/18,JKSE,印尼雅加達綜合,617.71,599.64,617.71,565.78,-18.07,-2.93%,8.41,617.71

35,1997/08/19,JKSE,印尼雅加達綜合,598.90,590.53,612.21,585.59,-9.11,-1.52%,4.44,599.64

36,1997/08/20,JKSE,印尼雅加達綜合,590.15,593.17,595.84,589.22,2.64,0.45%,1.12,590.53

37,1997/08/21,JKSE,印尼雅加達綜合,594.81,603.06,610.31,594.81,9.89,1.67%,2.61,593.17

38,1997/08/22,JKSE,印尼雅加達綜合,602.82,574.40,602.82,570.12,-28.66,-4.75%,5.42,603.06

39,1997/08/25,JKSE,印尼雅加達綜合,572.41,540.93,572.41,532.72,-33.47,-5.83%,6.91,574.40

40,1997/08/26,JKSE,印尼雅加達綜合,540.42,554.24,556.72,517.40,13.31,2.46%,7.27,540.93

41,1997/08/27,JKSE,印尼雅加達綜合,554.24,555.46,561.25,551.98,1.22,0.22%,1.67,554.24

42,1997/08/28,JKSE,印尼雅加達綜合,554.69,530.37,554.69,528.41,-25.09,-4.52%,4.73,555.46

43,1997/08/29,JKSE,印尼雅加達綜合,529.07,493.96,529.07,491.91,-36.41,-6.87%,7.01,530.37

44,1997/09/01,JKSE,印尼雅加達綜合,493.60,485.97,499.73,484.02,-7.99,-1.62%,3.18,493.96

45,1997/09/02,JKSE,印尼雅加達綜合,486.53,479.01,489.95,475.47,-6.96,-1.43%,2.98,485.97

46,1997/09/03,JKSE,印尼雅加達綜合,485.28,512.39,513.37,485.28,33.38,6.97%,5.86,479.01

47,1997/09/04,JKSE,印尼雅加達綜合,518.40,533.87,533.87,518.40,21.48,4.19%,3.02,512.39

48,1997/09/05,JKSE,印尼雅加達綜合,540.31,594.11,594.11,540.31,60.24,11.28%,10.08,533.87

49,1997/09/08,JKSE,印尼雅加達綜合,598.53,600.31,614.87,589.98,6.20,1.04%,4.19,594.11

50,1997/09/09,JKSE,印尼雅加達綜合,606.40,598.00,615.13,593.11,-2.31,-0.38%,3.67,600.31

51,1997/09/10,JKSE,印尼雅加達綜合,597.79,575.02,598.60,572.76,-22.98,-3.84%,4.32,598.00

52,1997/09/11,JKSE,印尼雅加達綜合,574.22,556.14,574.22,554.21,-18.88,-3.28%,3.48,575.02

53,1997/09/12,JKSE,印尼雅加達綜合,555.31,546.64,555.31,544.14,-9.50,-1.71%,2.01,556.14

54,1997/09/15,JKSE,印尼雅加達綜合,547.63,550.76,554.87,547.21,4.12,0.75%,1.40,546.64

55,1997/09/16,JKSE,印尼雅加達綜合,551.05,534.83,554.29,533.28,-15.93,-2.89%,3.81,550.76

56,1997/09/17,JKSE,印尼雅加達綜合,534.50,526.74,535.61,524.35,-8.09,-1.51%,2.11,534.83

57,1997/09/18,JKSE,印尼雅加達綜合,526.33,524.27,526.33,518.94,-2.47,-0.47%,1.40,526.74

58,1997/09/19,JKSE,印尼雅加達綜合,524.27,531.08,531.51,524.27,6.81,1.30%,1.38,524.27

59,1997/09/22,JKSE,印尼雅加達綜合,531.08,535.60,539.11,530.59,4.52,0.85%,1.60,531.08

60,1997/09/23,JKSE,印尼雅加達綜合,536.14,539.48,539.82,534.94,3.88,0.72%,0.91,535.60

61,1997/09/24,JKSE,印尼雅加達綜合,539.48,553.65,556.33,539.48,14.17,2.63%,3.12,539.48

62,1997/09/25,JKSE,印尼雅加達綜合,555.27,559.22,560.97,554.91,5.57,1.01%,1.09,553.65

63,1997/09/26,JKSE,印尼雅加達綜合,558.79,549.92,558.79,548.04,-9.30,-1.66%,1.92,559.22

64,1997/09/29,JKSE,印尼雅加達綜合,549.95,546.24,549.95,542.59,-3.68,-0.67%,1.34,549.92

65,1997/09/30,JKSE,印尼雅加達綜合,547.40,546.69,553.40,543.66,0.45,0.08%,1.78,546.24

66,1997/10/01,JKSE,印尼雅加達綜合,546.22,536.99,546.22,535.22,-9.70,-1.77%,2.01,546.69

67,1997/10/02,JKSE,印尼雅加達綜合,536.99,536.92,536.99,530.73,-0.07,-0.01%,1.17,536.99

68,1997/10/03,JKSE,印尼雅加達綜合,535.49,515.48,535.49,506.75,-21.44,-3.99%,5.35,536.92

69,1997/10/06,JKSE,印尼雅加達綜合,515.19,512.89,515.91,492.47,-2.59,-0.50%,4.55,515.48

70,1997/10/07,JKSE,印尼雅加達綜合,514.19,513.95,523.89,512.17,1.06,0.21%,2.29,512.89

71,1997/10/08,JKSE,印尼雅加達綜合,515.20,518.94,518.94,511.25,4.99,0.97%,1.50,513.95

72,1997/10/09,JKSE,印尼雅加達綜合,520.92,521.11,526.58,520.31,2.17,0.42%,1.21,518.94

73,1997/10/10,JKSE,印尼雅加達綜合,522.53,534.75,534.75,522.53,13.64,2.62%,2.34,521.11

74,1997/10/13,JKSE,印尼雅加達綜合,533.94,534.83,535.85,528.71,0.08,0.01%,1.34,534.75

75,1997/10/14,JKSE,印尼雅加達綜合,534.99,528.92,536.54,524.94,-5.91,-1.11%,2.17,534.83

76,1997/10/15,JKSE,印尼雅加達綜合,529.10,518.91,529.38,515.46,-10.01,-1.89%,2.63,528.92

77,1997/10/16,JKSE,印尼雅加達綜合,518.11,517.09,518.11,511.83,-1.82,-0.35%,1.21,518.91

78,1997/10/17,JKSE,印尼雅加達綜合,517.09,520.68,522.14,514.00,3.59,0.69%,1.57,517.09

79,1997/10/20,JKSE,印尼雅加達綜合,520.68,514.17,520.68,510.38,-6.51,-1.25%,1.98,520.68

80,1997/10/21,JKSE,印尼雅加達綜合,514.61,514.97,518.83,512.35,0.80,0.16%,1.26,514.17

81,1997/10/22,JKSE,印尼雅加達綜合,514.81,505.23,514.81,503.47,-9.74,-1.89%,2.20,514.97

82,1997/10/23,JKSE,印尼雅加達綜合,505.23,494.14,505.23,490.74,-11.09,-2.20%,2.87,505.23

83,1997/10/24,JKSE,印尼雅加達綜合,493.99,490.40,493.99,486.77,-3.74,-0.76%,1.46,494.14

84,1997/10/27,JKSE,印尼雅加達綜合,490.54,490.12,493.94,487.63,-0.28,-0.06%,1.29,490.40

85,1997/10/28,JKSE,印尼雅加達綜合,487.94,448.00,487.94,444.30,-42.12,-8.59%,8.90,490.12

86,1997/10/29,JKSE,印尼雅加達綜合,453.80,472.05,472.60,453.80,24.05,5.37%,4.20,448.00

87,1997/10/30,JKSE,印尼雅加達綜合,472.12,502.87,502.87,467.33,30.82,6.53%,7.53,472.05

88,1997/10/31,JKSE,印尼雅加達綜合,502.69,500.42,511.67,488.72,-2.45,-0.49%,4.56,502.87

89,1997/11/03,JKSE,印尼雅加達綜合,500.80,501.71,514.72,498.24,1.29,0.26%,3.29,500.42

90,1997/11/04,JKSE,印尼雅加達綜合,502.67,494.85,506.03,492.58,-6.86,-1.37%,2.68,501.71

91,1997/11/05,JKSE,印尼雅加達綜合,494.86,490.85,495.54,486.81,-4.00,-0.81%,1.76,494.85

92,1997/11/06,JKSE,印尼雅加達綜合,490.99,478.92,491.59,475.44,-11.93,-2.43%,3.29,490.85

93,1997/11/07,JKSE,印尼雅加達綜合,475.61,466.12,477.15,460.24,-12.80,-2.67%,3.53,478.92

94,1997/11/10,JKSE,印尼雅加達綜合,466.11,462.69,466.11,458.48,-3.43,-0.74%,1.64,466.12

95,1997/11/11,JKSE,印尼雅加達綜合,462.37,448.15,463.12,444.13,-14.54,-3.14%,4.10,462.69

96,1997/11/12,JKSE,印尼雅加達綜合,448.17,449.64,452.67,444.17,1.49,0.33%,1.90,448.15

97,1997/11/13,JKSE,印尼雅加達綜合,449.79,437.95,449.79,436.07,-11.69,-2.60%,3.05,449.64

98,1997/11/14,JKSE,印尼雅加達綜合,438.24,436.84,440.73,433.76,-1.11,-0.25%,1.59,437.95

99,1997/11/17,JKSE,印尼雅加達綜合,437.51,439.54,443.04,436.90,2.70,0.62%,1.41,436.84

100,1997/11/18,JKSE,印尼雅加達綜合,439.63,434.21,442.54,431.66,-5.33,-1.21%,2.48,439.54

101,1997/11/19,JKSE,印尼雅加達綜合,434.21,415.65,434.21,411.41,-18.56,-4.27%,5.25,434.21

102,1997/11/20,JKSE,印尼雅加達綜合,415.74,396.13,415.74,392.94,-19.52,-4.70%,5.49,415.65

103,1997/11/21,JKSE,印尼雅加達綜合,397.11,391.26,398.78,385.85,-4.87,-1.23%,3.26,396.13

104,1997/11/24,JKSE,印尼雅加達綜合,391.64,410.21,410.21,391.64,18.95,4.84%,4.75,391.26

105,1997/11/25,JKSE,印尼雅加達綜合,409.24,395.68,409.24,392.81,-14.53,-3.54%,4.01,410.21

106,1997/11/26,JKSE,印尼雅加達綜合,395.91,398.54,398.54,393.77,2.86,0.72%,1.21,395.68

107,1997/11/27,JKSE,印尼雅加達綜合,398.63,401.71,401.71,395.73,3.17,0.80%,1.50,398.54

108,1997/12/01,JKSE,印尼雅加達綜合,401.30,398.62,402.12,396.14,-3.09,-0.77%,1.49,401.71

109,1997/12/02,JKSE,印尼雅加達綜合,398.47,394.28,398.61,390.83,-4.34,-1.09%,1.95,398.62

110,1997/12/03,JKSE,印尼雅加達綜合,393.41,389.68,393.41,384.65,-4.60,-1.17%,2.22,394.28

111,1997/12/04,JKSE,印尼雅加達綜合,389.68,401.93,401.93,389.68,12.25,3.14%,3.14,389.68

112,1997/12/05,JKSE,印尼雅加達綜合,402.08,414.78,414.78,402.08,12.85,3.20%,3.16,401.93

113,1997/12/08,JKSE,印尼雅加達綜合,415.81,423.61,427.89,415.81,8.83,2.13%,2.91,414.78

114,1997/12/09,JKSE,印尼雅加達綜合,424.14,425.50,425.84,416.63,1.89,0.45%,2.17,423.61

115,1997/12/10,JKSE,印尼雅加達綜合,424.98,415.94,424.98,412.38,-9.56,-2.25%,2.96,425.50

116,1997/12/11,JKSE,印尼雅加達綜合,415.50,396.11,415.50,393.19,-19.83,-4.77%,5.36,415.94

117,1997/12/12,JKSE,印尼雅加達綜合,395.32,365.85,395.32,358.25,-30.26,-7.64%,9.36,396.11

118,1997/12/15,JKSE,印尼雅加達綜合,365.42,339.54,365.42,335.69,-26.31,-7.19%,8.13,365.85

119,1997/12/16,JKSE,印尼雅加達綜合,340.74,356.39,356.39,340.74,16.85,4.96%,4.61,339.54

120,1997/12/17,JKSE,印尼雅加達綜合,360.20,368.68,374.11,360.20,12.29,3.45%,3.90,356.39

121,1997/12/18,JKSE,印尼雅加達綜合,372.47,378.39,379.87,372.47,9.71,2.63%,2.01,368.68

122,1997/12/19,JKSE,印尼雅加達綜合,377.96,378.80,381.66,372.05,0.41,0.11%,2.54,378.39

123,1997/12/22,JKSE,印尼雅加達綜合,378.80,385.85,385.85,376.10,7.05,1.86%,2.57,378.80

124,1997/12/23,JKSE,印尼雅加達綜合,385.67,397.03,397.03,385.67,11.18,2.90%,2.94,385.85

125,1997/12/24,JKSE,印尼雅加達綜合,397.30,396.53,400.93,391.13,-0.50,-0.13%,2.47,397.03

126,1997/12/29,JKSE,印尼雅加達綜合,396.79,398.01,401.92,394.91,1.48,0.37%,1.77,396.53

127,1997/12/30,JKSE,印尼雅加達綜合,399.51,401.71,401.71,392.23,3.70,0.93%,2.38,398.01

128,1998/01/02,JKSE,印尼雅加達綜合,402.10,410.01,410.01,400.75,8.30,2.07%,2.31,401.71

129,1998/01/05,JKSE,印尼雅加達綜合,410.01,410.83,415.32,407.25,0.82,0.20%,1.97,410.01

130,1998/01/06,JKSE,印尼雅加達綜合,409.82,402.27,409.82,397.86,-8.56,-2.08%,2.91,410.83

131,1998/01/07,JKSE,印尼雅加達綜合,401.76,394.24,401.76,382.93,-8.03,-2.00%,4.68,402.27

132,1998/01/08,JKSE,印尼雅加達綜合,393.91,347.11,393.91,321.08,-47.13,-11.95%,18.47,394.24

133,1998/01/09,JKSE,印尼雅加達綜合,346.47,342.97,362.79,337.59,-4.14,-1.19%,7.26,347.11

134,1998/01/12,JKSE,印尼雅加達綜合,342.97,350.24,353.79,342.97,7.27,2.12%,3.15,342.97

135,1998/01/13,JKSE,印尼雅加達綜合,356.42,382.14,382.14,356.42,31.90,9.11%,7.34,350.24

136,1998/01/14,JKSE,印尼雅加達綜合,382.93,403.98,403.98,382.93,21.84,5.72%,5.51,382.14

137,1998/01/15,JKSE,印尼雅加達綜合,406.43,387.24,415.61,380.89,-16.74,-4.14%,8.59,403.98

138,1998/01/16,JKSE,印尼雅加達綜合,388.67,413.92,413.92,385.22,26.68,6.89%,7.41,387.24

139,1998/01/19,JKSE,印尼雅加達綜合,416.44,439.03,443.32,416.44,25.11,6.07%,6.49,413.92

140,1998/01/20,JKSE,印尼雅加達綜合,437.49,448.04,448.04,425.52,9.01,2.05%,5.13,439.03

141,1998/01/21,JKSE,印尼雅加達綜合,451.79,466.00,471.19,451.79,17.96,4.01%,4.33,448.04

142,1998/01/22,JKSE,印尼雅加達綜合,467.23,443.53,468.70,436.84,-22.47,-4.82%,6.84,466.00

143,1998/01/23,JKSE,印尼雅加達綜合,445.40,450.98,450.98,438.37,7.45,1.68%,2.84,443.53

144,1998/01/26,JKSE,印尼雅加達綜合,456.30,473.69,477.11,456.30,22.71,5.04%,4.61,450.98

145,1998/01/27,JKSE,印尼雅加達綜合,473.90,476.31,486.89,473.90,2.62,0.55%,2.74,473.69

146,1998/01/28,JKSE,印尼雅加達綜合,476.45,485.94,485.94,462.84,9.63,2.02%,4.85,476.31

147,1998/02/02,JKSE,印尼雅加達綜合,486.02,554.11,554.11,486.02,68.17,14.03%,14.01,485.94

148,1998/02/03,JKSE,印尼雅加達綜合,555.25,536.79,570.05,527.02,-17.32,-3.13%,7.77,554.11

149,1998/02/04,JKSE,印尼雅加達綜合,536.57,519.93,536.57,514.89,-16.86,-3.14%,4.04,536.79

150,1998/02/05,JKSE,印尼雅加達綜合,519.93,513.49,520.70,503.20,-6.44,-1.24%,3.37,519.93

151,1998/02/06,JKSE,印尼雅加達綜合,514.91,535.43,535.53,514.91,21.94,4.27%,4.02,513.49

152,1998/02/09,JKSE,印尼雅加達綜合,536.04,529.26,544.22,523.98,-6.17,-1.15%,3.78,535.43

153,1998/02/10,JKSE,印尼雅加達綜合,524.75,517.70,524.75,514.37,-11.56,-2.18%,1.96,529.26

154,1998/02/11,JKSE,印尼雅加達綜合,517.29,487.61,519.62,476.99,-30.09,-5.81%,8.23,517.70

155,1998/02/12,JKSE,印尼雅加達綜合,487.49,442.29,487.49,437.98,-45.32,-9.29%,10.15,487.61

156,1998/02/13,JKSE,印尼雅加達綜合,445.80,448.16,457.03,442.18,5.87,1.33%,3.36,442.29

157,1998/02/16,JKSE,印尼雅加達綜合,458.27,457.71,462.07,453.55,9.55,2.13%,1.90,448.16

158,1998/02/17,JKSE,印尼雅加達綜合,459.39,472.21,472.21,459.39,14.50,3.17%,2.80,457.71

159,1998/02/18,JKSE,印尼雅加達綜合,472.22,472.68,479.76,469.39,0.47,0.10%,2.20,472.21

160,1998/02/19,JKSE,印尼雅加達綜合,473.25,496.25,500.61,473.25,23.57,4.99%,5.79,472.68

161,1998/02/20,JKSE,印尼雅加達綜合,496.53,495.23,496.97,490.20,-1.02,-0.21%,1.36,496.25

162,1998/02/23,JKSE,印尼雅加達綜合,494.82,505.04,507.10,494.82,9.81,1.98%,2.48,495.23

163,1998/02/24,JKSE,印尼雅加達綜合,506.20,494.89,507.71,492.15,-10.15,-2.01%,3.08,505.04

164,1998/02/25,JKSE,印尼雅加達綜合,495.07,483.41,495.07,481.20,-11.48,-2.32%,2.80,494.89

165,1998/02/26,JKSE,印尼雅加達綜合,482.98,483.81,491.03,481.08,0.40,0.08%,2.06,483.41

166,1998/02/27,JKSE,印尼雅加達綜合,484.12,482.38,484.13,475.37,-1.43,-0.30%,1.81,483.81

167,1998/03/02,JKSE,印尼雅加達綜合,482.38,496.73,496.73,482.38,14.35,2.97%,2.97,482.38

168,1998/03/03,JKSE,印尼雅加達綜合,505.19,518.69,518.69,505.19,21.96,4.42%,2.72,496.73

169,1998/03/04,JKSE,印尼雅加達綜合,519.81,502.91,519.81,499.72,-15.78,-3.04%,3.87,518.69

170,1998/03/05,JKSE,印尼雅加達綜合,502.86,516.49,516.49,492.29,13.58,2.70%,4.81,502.91

171,1998/03/06,JKSE,印尼雅加達綜合,521.06,512.23,532.60,510.19,-4.26,-0.82%,4.34,516.49

172,1998/03/09,JKSE,印尼雅加達綜合,521.08,495.81,521.08,492.64,-16.42,-3.21%,5.55,512.23

173,1998/03/10,JKSE,印尼雅加達綜合,498.23,490.48,498.81,487.73,-5.33,-1.08%,2.23,495.81

174,1998/03/11,JKSE,印尼雅加達綜合,491.41,491.87,492.66,482.68,1.39,0.28%,2.03,490.48

175,1998/03/12,JKSE,印尼雅加達綜合,493.24,498.18,501.49,493.08,6.31,1.28%,1.71,491.87

176,1998/03/13,JKSE,印尼雅加達綜合,499.88,506.73,506.73,499.88,8.55,1.72%,1.38,498.18

177,1998/03/16,JKSE,印尼雅加達綜合,507.58,510.79,510.79,503.22,4.06,0.80%,1.49,506.73

178,1998/03/17,JKSE,印尼雅加達綜合,511.09,512.14,513.10,507.46,1.35,0.26%,1.10,510.79

179,1998/03/18,JKSE,印尼雅加達綜合,512.22,504.00,512.84,499.14,-8.14,-1.59%,2.68,512.14

180,1998/03/19,JKSE,印尼雅加達綜合,503.30,504.15,504.18,499.56,0.15,0.03%,0.92,504.00

181,1998/03/20,JKSE,印尼雅加達綜合,503.10,516.73,516.73,503.10,12.58,2.50%,2.70,504.15

182,1998/03/23,JKSE,印尼雅加達綜合,516.92,516.32,526.48,511.18,-0.41,-0.08%,2.96,516.73

183,1998/03/24,JKSE,印尼雅加達綜合,516.45,501.66,516.45,499.58,-14.66,-2.84%,3.27,516.32

184,1998/03/25,JKSE,印尼雅加達綜合,501.66,504.10,504.10,493.01,2.44,0.49%,2.21,501.66

185,1998/03/26,JKSE,印尼雅加達綜合,504.75,532.81,533.96,504.75,28.71,5.70%,5.79,504.10

186,1998/03/27,JKSE,印尼雅加達綜合,533.57,542.10,550.27,533.57,9.29,1.74%,3.13,532.81

187,1998/03/30,JKSE,印尼雅加達綜合,544.19,541.42,545.47,534.28,-0.68,-0.13%,2.06,542.10

188,1998/04/01,JKSE,印尼雅加達綜合,543.10,523.95,546.68,520.88,-17.47,-3.23%,4.77,541.42

189,1998/04/02,JKSE,印尼雅加達綜合,523.97,516.40,524.13,513.74,-7.55,-1.44%,1.98,523.95

190,1998/04/03,JKSE,印尼雅加達綜合,516.38,533.30,533.75,516.38,16.90,3.27%,3.36,516.40

191,1998/04/06,JKSE,印尼雅加達綜合,533.49,526.14,533.49,523.37,-7.16,-1.34%,1.90,533.30

192,1998/04/08,JKSE,印尼雅加達綜合,525.85,530.04,538.08,525.85,3.90,0.74%,2.32,526.14

193,1998/04/09,JKSE,印尼雅加達綜合,530.80,527.59,532.22,524.10,-2.45,-0.46%,1.53,530.04

194,1998/04/13,JKSE,印尼雅加達綜合,527.85,524.06,533.54,523.03,-3.53,-0.67%,1.99,527.59

195,1998/04/14,JKSE,印尼雅加達綜合,524.17,516.10,525.92,514.18,-7.96,-1.52%,2.24,524.06

196,1998/04/15,JKSE,印尼雅加達綜合,516.15,513.45,518.72,512.53,-2.65,-0.51%,1.20,516.10

197,1998/04/16,JKSE,印尼雅加達綜合,513.49,510.07,517.43,508.57,-3.38,-0.66%,1.73,513.45

198,1998/04/17,JKSE,印尼雅加達綜合,510.02,507.90,510.47,505.49,-2.17,-0.43%,0.98,510.07

199,1998/04/20,JKSE,印尼雅加達綜合,507.98,508.16,510.25,505.48,0.26,0.05%,0.94,507.90

200,1998/04/21,JKSE,印尼雅加達綜合,508.37,497.71,508.37,495.69,-10.45,-2.06%,2.50,508.16

201,1998/04/22,JKSE,印尼雅加達綜合,497.78,500.64,502.04,497.25,2.93,0.59%,0.96,497.71

202,1998/04/23,JKSE,印尼雅加達綜合,500.71,491.86,501.31,489.54,-8.78,-1.75%,2.35,500.64

203,1998/04/24,JKSE,印尼雅加達綜合,491.87,490.48,491.87,487.68,-1.38,-0.28%,0.85,491.86

204,1998/04/27,JKSE,印尼雅加達綜合,490.64,485.64,490.73,482.02,-4.84,-0.99%,1.78,490.48

205,1998/04/28,JKSE,印尼雅加達綜合,490.64,485.64,490.73,482.02,0.00,0.00%,1.79,485.64

206,1998/04/29,JKSE,印尼雅加達綜合,485.31,465.25,485.37,461.70,-20.39,-4.20%,4.87,485.64

207,1998/04/30,JKSE,印尼雅加達綜合,466.37,460.14,466.80,456.04,-5.11,-1.10%,2.31,465.25

208,1998/05/01,JKSE,印尼雅加達綜合,460.11,448.52,460.11,446.58,-11.62,-2.53%,2.94,460.14

209,1998/05/04,JKSE,印尼雅加達綜合,448.52,445.99,451.92,443.02,-2.53,-0.56%,1.98,448.52

210,1998/05/05,JKSE,印尼雅加達綜合,446.01,435.16,447.02,431.08,-10.83,-2.43%,3.57,445.99

211,1998/05/06,JKSE,印尼雅加達綜合,434.85,414.62,434.85,408.13,-20.54,-4.72%,6.14,435.16

212,1998/05/07,JKSE,印尼雅加達綜合,417.54,436.78,436.78,416.70,22.16,5.34%,4.84,414.62

213,1998/05/08,JKSE,印尼雅加達綜合,436.24,434.65,440.47,431.66,-2.13,-0.49%,2.02,436.78

214,1998/05/12,JKSE,印尼雅加達綜合,434.80,430.53,434.80,425.45,-4.12,-0.95%,2.15,434.65

215,1998/05/13,JKSE,印尼雅加達綜合,430.44,402.06,430.44,393.36,-28.47,-6.61%,8.61,430.53

216,1998/05/14,JKSE,印尼雅加達綜合,402.06,403.70,412.52,400.93,1.64,0.41%,2.88,402.06

217,1998/05/15,JKSE,印尼雅加達綜合,403.70,405.94,406.16,403.70,2.24,0.55%,0.61,403.70

218,1998/05/18,JKSE,印尼雅加達綜合,405.66,388.92,405.66,384.10,-17.02,-4.19%,5.31,405.94

219,1998/05/19,JKSE,印尼雅加達綜合,388.90,413.82,414.18,387.01,24.90,6.40%,6.99,388.92

220,1998/05/20,JKSE,印尼雅加達綜合,413.82,424.01,424.56,412.50,10.19,2.46%,2.91,413.82

221,1998/05/22,JKSE,印尼雅加達綜合,426.32,445.14,445.14,426.32,21.13,4.98%,4.44,424.01

222,1998/05/25,JKSE,印尼雅加達綜合,445.43,439.55,448.21,435.55,-5.59,-1.26%,2.84,445.14

223,1998/05/26,JKSE,印尼雅加達綜合,439.62,434.06,440.76,430.00,-5.49,-1.25%,2.45,439.55

224,1998/05/27,JKSE,印尼雅加達綜合,433.86,416.97,433.86,412.19,-17.09,-3.94%,4.99,434.06

225,1998/05/28,JKSE,印尼雅加達綜合,416.38,414.22,417.81,407.98,-2.75,-0.66%,2.36,416.97

226,1998/05/29,JKSE,印尼雅加達綜合,417.53,420.46,421.28,416.03,6.24,1.51%,1.27,414.22

227,1998/06/01,JKSE,印尼雅加達綜合,420.23,414.08,420.23,409.53,-6.38,-1.52%,2.54,420.46

228,1998/06/02,JKSE,印尼雅加達綜合,414.08,399.60,414.28,396.33,-14.48,-3.50%,4.33,414.08

229,1998/06/03,JKSE,印尼雅加達綜合,399.43,392.61,400.03,384.71,-6.99,-1.75%,3.83,399.60

230,1998/06/04,JKSE,印尼雅加達綜合,393.35,406.33,406.33,389.77,13.72,3.49%,4.22,392.61

231,1998/06/05,JKSE,印尼雅加達綜合,407.79,409.52,415.73,405.59,3.19,0.79%,2.50,406.33

232,1998/06/08,JKSE,印尼雅加達綜合,413.46,409.42,413.46,405.14,-0.10,-0.02%,2.03,409.52

233,1998/06/09,JKSE,印尼雅加達綜合,409.65,411.07,411.07,405.82,1.65,0.40%,1.28,409.42

234,1998/06/10,JKSE,印尼雅加達綜合,411.12,408.08,412.58,404.38,-2.99,-0.73%,1.99,411.07

235,1998/06/11,JKSE,印尼雅加達綜合,411.48,411.54,411.76,403.13,3.46,0.85%,2.11,408.08

236,1998/06/12,JKSE,印尼雅加達綜合,411.33,408.37,416.39,407.29,-3.17,-0.77%,2.21,411.54

237,1998/06/15,JKSE,印尼雅加達綜合,407.60,406.50,413.38,401.64,-1.87,-0.46%,2.87,408.37

238,1998/06/16,JKSE,印尼雅加達綜合,406.50,399.51,406.50,396.84,-6.99,-1.72%,2.38,406.50

239,1998/06/17,JKSE,印尼雅加達綜合,399.54,419.44,419.44,399.54,19.93,4.99%,4.98,399.51

240,1998/06/18,JKSE,印尼雅加達綜合,419.80,440.09,440.09,419.80,20.65,4.92%,4.84,419.44

241,1998/06/19,JKSE,印尼雅加達綜合,440.40,425.45,441.02,421.56,-14.64,-3.33%,4.42,440.09

242,1998/06/22,JKSE,印尼雅加達綜合,425.45,420.66,426.46,417.36,-4.79,-1.13%,2.14,425.45

243,1998/06/23,JKSE,印尼雅加達綜合,420.59,423.08,425.02,419.90,2.42,0.58%,1.22,420.66

244,1998/06/24,JKSE,印尼雅加達綜合,423.14,430.96,431.52,422.92,7.88,1.86%,2.03,423.08

245,1998/06/25,JKSE,印尼雅加達綜合,433.18,428.81,433.41,426.76,-2.15,-0.50%,1.54,430.96

246,1998/06/26,JKSE,印尼雅加達綜合,429.12,430.87,433.29,427.04,2.06,0.48%,1.46,428.81

247,1998/06/29,JKSE,印尼雅加達綜合,430.87,431.23,432.45,426.60,0.36,0.08%,1.36,430.87

248,1998/06/30,JKSE,印尼雅加達綜合,431.71,445.92,445.92,427.02,14.69,3.41%,4.38,431.23

249,1998/07/01,JKSE,印尼雅加達綜合,445.16,456.54,457.21,441.81,10.62,2.38%,3.45,445.92

250,1998/07/02,JKSE,印尼雅加達綜合,458.47,466.37,466.37,458.47,9.83,2.15%,1.73,456.54

251,1998/07/03,JKSE,印尼雅加達綜合,466.42,470.55,470.55,457.52,4.18,0.90%,2.79,466.37

252,1998/07/07,JKSE,印尼雅加達綜合,470.76,483.95,490.63,470.76,13.40,2.85%,4.22,470.55

253,1998/07/08,JKSE,印尼雅加達綜合,484.19,472.98,486.66,472.27,-10.97,-2.27%,2.97,483.95

254,1998/07/09,JKSE,印尼雅加達綜合,472.87,470.32,474.02,468.57,-2.66,-0.56%,1.15,472.98

255,1998/07/10,JKSE,印尼雅加達綜合,470.11,463.58,470.11,461.03,-6.74,-1.43%,1.93,470.32

256,1998/07/13,JKSE,印尼雅加達綜合,464.02,459.67,464.64,456.09,-3.91,-0.84%,1.84,463.58

257,1998/07/14,JKSE,印尼雅加達綜合,460.28,463.87,464.51,460.28,4.20,0.91%,0.92,459.67

258,1998/07/15,JKSE,印尼雅加達綜合,464.35,467.34,472.26,464.35,3.47,0.75%,1.71,463.87

259,1998/07/16,JKSE,印尼雅加達綜合,471.46,473.77,475.38,470.80,6.43,1.38%,0.98,467.34

260,1998/07/17,JKSE,印尼雅加達綜合,474.30,486.23,486.23,474.30,12.46,2.63%,2.52,473.77

261,1998/07/20,JKSE,印尼雅加達綜合,486.25,486.23,488.68,476.26,0.00,0.00%,2.55,486.23

262,1998/07/21,JKSE,印尼雅加達綜合,488.42,488.24,489.14,484.14,2.01,0.41%,1.03,486.23

263,1998/07/22,JKSE,印尼雅加達綜合,489.20,483.05,492.22,480.65,-5.19,-1.06%,2.37,488.24

264,1998/07/23,JKSE,印尼雅加達綜合,482.54,473.80,484.10,471.20,-9.25,-1.91%,2.67,483.05

265,1998/07/24,JKSE,印尼雅加達綜合,473.98,479.56,479.56,470.50,5.76,1.22%,1.91,473.80

266,1998/07/27,JKSE,印尼雅加達綜合,479.71,482.98,482.98,478.18,3.42,0.71%,1.00,479.56

267,1998/07/28,JKSE,印尼雅加達綜合,482.82,483.53,486.78,481.62,0.55,0.11%,1.07,482.98

268,1998/07/29,JKSE,印尼雅加達綜合,483.75,485.10,487.07,481.73,1.57,0.32%,1.10,483.53

269,1998/07/30,JKSE,印尼雅加達綜合,485.25,482.69,485.25,480.01,-2.41,-0.50%,1.08,485.10

270,1998/07/31,JKSE,印尼雅加達綜合,482.93,481.72,486.14,479.50,-0.97,-0.20%,1.38,482.69

271,1998/08/03,JKSE,印尼雅加達綜合,481.79,475.26,482.34,472.55,-6.46,-1.34%,2.03,481.72

272,1998/08/04,JKSE,印尼雅加達綜合,475.26,461.35,475.26,457.82,-13.91,-2.93%,3.67,475.26

273,1998/08/05,JKSE,印尼雅加達綜合,461.35,441.78,461.35,439.73,-19.57,-4.24%,4.69,461.35

274,1998/08/06,JKSE,印尼雅加達綜合,441.79,433.83,446.66,432.70,-7.95,-1.80%,3.16,441.78

275,1998/08/07,JKSE,印尼雅加達綜合,434.17,423.61,434.17,422.37,-10.22,-2.36%,2.72,433.83

276,1998/08/10,JKSE,印尼雅加達綜合,423.61,421.17,423.88,418.24,-2.44,-0.58%,1.33,423.61

277,1998/08/11,JKSE,印尼雅加達綜合,421.17,407.06,421.17,405.21,-14.11,-3.35%,3.79,421.17

278,1998/08/12,JKSE,印尼雅加達綜合,406.89,408.64,412.17,402.23,1.58,0.39%,2.44,407.06

279,1998/08/13,JKSE,印尼雅加達綜合,408.91,402.94,413.39,401.27,-5.70,-1.39%,2.97,408.64

280,1998/08/14,JKSE,印尼雅加達綜合,402.94,414.63,414.71,400.72,11.69,2.90%,3.47,402.94

281,1998/08/18,JKSE,印尼雅加達綜合,414.98,403.86,416.26,402.20,-10.77,-2.60%,3.39,414.63

282,1998/08/19,JKSE,印尼雅加達綜合,404.84,405.89,409.04,402.30,2.03,0.50%,1.67,403.86

283,1998/08/20,JKSE,印尼雅加達綜合,406.27,399.33,406.27,394.45,-6.56,-1.62%,2.91,405.89

284,1998/08/21,JKSE,印尼雅加達綜合,399.08,388.35,399.08,387.06,-10.98,-2.75%,3.01,399.33

285,1998/08/24,JKSE,印尼雅加達綜合,386.89,370.55,386.89,368.48,-17.80,-4.58%,4.74,388.35

286,1998/08/25,JKSE,印尼雅加達綜合,370.90,367.14,374.16,363.16,-3.41,-0.92%,2.97,370.55

287,1998/08/26,JKSE,印尼雅加達綜合,367.29,360.93,371.99,360.56,-6.21,-1.69%,3.11,367.14

288,1998/08/27,JKSE,印尼雅加達綜合,360.45,354.95,361.57,351.82,-5.98,-1.66%,2.70,360.93

289,1998/08/28,JKSE,印尼雅加達綜合,354.10,339.02,354.10,337.02,-15.93,-4.49%,4.81,354.95

290,1998/08/31,JKSE,印尼雅加達綜合,337.57,342.44,342.44,323.24,3.42,1.01%,5.66,339.02

291,1998/09/01,JKSE,印尼雅加達綜合,342.08,325.85,342.08,324.30,-16.59,-4.84%,5.19,342.44

292,1998/09/02,JKSE,印尼雅加達綜合,330.42,329.62,334.56,327.69,3.77,1.16%,2.11,325.85

293,1998/09/03,JKSE,印尼雅加達綜合,329.48,334.79,336.19,328.66,5.17,1.57%,2.28,329.62

294,1998/09/04,JKSE,印尼雅加達綜合,331.96,325.56,333.01,322.15,-9.23,-2.76%,3.24,334.79

295,1998/09/07,JKSE,印尼雅加達綜合,325.99,335.81,336.29,325.99,10.25,3.15%,3.16,325.56

296,1998/09/08,JKSE,印尼雅加達綜合,335.65,330.41,339.45,328.80,-5.40,-1.61%,3.17,335.81

297,1998/09/09,JKSE,印尼雅加達綜合,333.31,325.76,333.31,320.79,-4.65,-1.41%,3.79,330.41

298,1998/09/10,JKSE,印尼雅加達綜合,325.54,327.27,328.67,322.93,1.51,0.46%,1.76,325.76

299,1998/09/11,JKSE,印尼雅加達綜合,325.20,324.04,326.68,319.80,-3.23,-0.99%,2.10,327.27

300,1998/09/14,JKSE,印尼雅加達綜合,324.30,320.60,326.28,316.51,-3.44,-1.06%,3.02,324.04

301,1998/09/15,JKSE,印尼雅加達綜合,320.56,292.15,322.21,291.51,-28.45,-8.87%,9.58,320.60

302,1998/09/16,JKSE,印尼雅加達綜合,293.20,290.92,299.80,285.93,-1.23,-0.42%,4.75,292.15

303,1998/09/17,JKSE,印尼雅加達綜合,290.99,285.48,293.10,283.15,-5.44,-1.87%,3.42,290.92

304,1998/09/18,JKSE,印尼雅加達綜合,284.92,271.67,284.92,268.40,-13.81,-4.84%,5.79,285.48

305,1998/09/21,JKSE,印尼雅加達綜合,271.67,256.83,273.55,255.46,-14.84,-5.46%,6.66,271.67

306,1998/09/22,JKSE,印尼雅加達綜合,257.52,260.88,261.98,255.57,4.05,1.58%,2.50,256.83

307,1998/09/23,JKSE,印尼雅加達綜合,262.05,262.25,266.29,259.07,1.37,0.53%,2.77,260.88

308,1998/09/24,JKSE,印尼雅加達綜合,262.25,282.16,282.16,262.25,19.91,7.59%,7.59,262.25

309,1998/09/25,JKSE,印尼雅加達綜合,278.89,275.22,278.89,269.76,-6.94,-2.46%,3.24,282.16

310,1998/09/28,JKSE,印尼雅加達綜合,275.34,275.00,278.57