Breaking News

Jakarta Islamic 70 (JKII70)

Jakarta

Add to/Remove from a Portfolio Add to Watchlist

180.91 +2.04 +1.14%

30/04 - Closed. Currency in IDR ( Disclaimer )

Type: Index

Market: Indonesia

# Constituents: 70

Volume: 5,327,732,400
Open: 179.58
Day's Range: 179.47 - 181.60

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- Analysis & Opinion
Technical
- Technical Analysis
- Candlestick Patterns
Forum

Overview
Constituents
Historical Data

Jakarta Islamic 70 Constituents

Real-time streaming quotes of the Jakarta Islamic 70 index components. In the table, you'll find the stock name and its latest price, as well as the daily high, low and change for each of the components.

Price Performance Technical Fundamental

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Ace Hardware	935	940	920	0	0.00%	18.75M	30/04
Adaro Energy	2,710	2,740	2,650	+40	+1.50%	24.50M	30/04
Adaro Minerals Indonesia Tbk PT	1,345	1,350	1,310	+5	+0.37%	10.72M	30/04
Akr Corporindo	1,675	1,700	1,645	+25	+1.52%	39.87M	30/04
Aneka Tambang Persero	1,640	1,640	1,600	+25	+1.55%	42.75M	30/04
Astra International	5,150	5,225	4,980	+125	+2.49%	142.63M	30/04
Astra Otoparts	2,080	2,140	2,070	-40	-1.89%	4.87M	30/04
Avia Avian PT Tbk	510	515	505	0	0.00%	15.22M	30/04
Bank Syariah Indonesia	2,640	2,640	2,520	+130	+5.18%	37.79M	30/04
Bank Tabungan Pensiunan	1,215	1,235	1,125	+90	+8.00%	34.39M	30/04
Bukit Asam	3,030	3,030	2,980	+30	+1.00%	14.32M	30/04
Bumi Resources Min	153	155	151	+1	+0.66%	121.52M	30/04
Bumi Serpong Damai	930	940	900	+25	+2.76%	17.89M	30/04
Chandra Asri Petro	7,575	7,600	7,475	+75	+1.00%	18.31M	30/04
Charoen Pokphand Indonesia	4,950	5,075	4,920	-50	-1.00%	8.16M	30/04
Ciputra Dev	1,205	1,205	1,145	+20	+1.69%	14.80M	30/04
Cisarua Mountain Dairy Tbk PT	4,980	5,050	4,940	+30	+0.61%	735.00K	30/04
Dayamitra Telekomunikasi PT	570	580	570	-10	-1.72%	38.24M	30/04
Dharma Satya	635	670	630	-35	-5.22%	22.34M	30/04
Elang Mahkota	386	394	368	+12	+3.21%	28.05M	30/04
Elnusa	428	428	404	+24	+5.94%	123.97M	30/04
Energi Mega Persada	206	208	202	-2	-0.96%	27.78M	30/04
Erajaya Swasembada	404	408	396	-4	-0.98%	13.23M	30/04
ESSA Industries Indonesia Tbk PT	780	790	770	-5	-0.64%	25.69M	30/04
Global Mediacom	234	236	230	+2	+0.86%	72.19M	30/04
GoTo Gojek Tokopedia PT	63.00	64.00	62.00	0.00	0.00%	2.53B	30/04
Harum Energy	1,410	1,420	1,375	+20	+1.44%	18.01M	30/04
Indah Kiat Pulp & Paper	9,375	9,625	9,225	-100	-1.06%	5.61M	30/04
Indika Energy	1,435	1,455	1,425	-15	-1.03%	5.21M	30/04
Indo Tambangraya	25,225	25,300	25,025	+275	+1.10%	1.27M	30/04
Indocement Tunggal	7,750	7,900	7,650	+125	+1.64%	3.15M	30/04
Indofood	6,250	6,300	6,125	+75	+1.21%	8.89M	30/04
Indofood Cbp	10,875	10,975	10,700	+200	+1.87%	6.66M	30/04
Indosat	11,000	11,400	11,000	-200	-1.79%	4.18M	30/04
Jamu dan Farmasi Sido	730	730	715	+5	+0.69%	18.78M	30/04
Japfa Comfeed Indonesia	1,145	1,155	1,105	+20	+1.78%	11.57M	30/04
Kalbe Farma	1,455	1,495	1,405	+50	+3.56%	51.23M	30/04
MAP Aktif Adiperkasa	790	860	745	-20	-2.47%	132.09M	30/04
Matahari	1,595	1,595	1,515	+75	+4.93%	2.10M	30/04
Mayora Indah	2,400	2,420	2,340	+30	+1.27%	12.04M	30/04
MD Pictures	4,930	5,025	4,910	-10	-0.20%	5.46M	30/04
Media Nusantara Citra	314	314	302	+8	+2.61%	66.80M	30/04
Medikaloka Hermina	1,275	1,295	1,250	-10	-0.78%	18.02M	30/04
Merdeka Battery Materials PT	550.00	570.00	545.00	-10.00	-1.79%	32.44M	30/04
Merdeka Copper Gold TBK PT	2,630	2,710	2,590	+50	+1.94%	53.44M	30/04
Mitra Adiperkasa	1,575	1,665	1,570	-80	-4.83%	42.15M	30/04
Mitra Keluarga Karyasehat	2,900	2,920	2,880	0	0.00%	12.58M	30/04
Mitra Pack	124.00	133.00	117.00	-7.00	-5.34%	86.50M	30/04
Mitra Pinasthika	1,030	1,035	980	+50	+5.10%	9.99M	30/04
Pabrik Kertas Tjiwi	7,825	8,050	7,650	-75	-0.95%	2.74M	30/04
Pakuwon Jati	402	404	384	+8	+2.03%	84.81M	30/04
PAM Mineral Tbk PT	156	163	155	-5	-3.11%	7.57M	30/04
Pembangunan Perumahan	420	420	410	+10	+2.44%	17.26M	30/04
Perusahaan Gas Negara	1,470	1,485	1,415	+150	+11.36%	260.12M	30/04
PT Pertamina Geothermal Energy	1,220.00	1,225.00	1,205.00	+10.00	+0.83%	16.59M	30/04
PT Trimegah Bangun Persada Tbk	970.00	980.00	950.00	0.00	0.00%	22.67M	30/04
Saratoga Investama	1,410	1,445	1,360	+50	+3.68%	11.22M	30/04
Sawit Sumbermas Sarana	1,060	1,115	1,045	-45	-4.07%	7.81M	30/04
Selamat Sempurna	1,800	1,820	1,740	+35	+1.98%	3.03M	30/04
Semen Indonesia Persero	4,670	4,690	4,620	+50	+1.08%	24.65M	30/04
Solusi Sinergi Digital Tbk PT	146	148	138	+6	+4.29%	260.23M	30/04
Summarecon Agung	515	520	500	+15	+3.00%	65.81M	30/04
Surya Citra Media	129	130	123	+4	+3.20%	58.77M	30/04
Surya Semesta	1,070	1,170	1,015	-65	-5.73%	44.15M	30/04
Telkom Indonesia	3,170	3,200	3,110	+90	+2.92%	273.12M	30/04
Timah Persero	910	930	890	+25	+2.82%	70.35M	30/04
Unilever Indonesia	2,620	2,670	2,560	+30	+1.16%	21.07M	30/04
United Tractors	24,825	25,100	24,550	-50	-0.20%	6.75M	30/04
Vale Indonesia	4,250	4,270	4,160	+70	+1.67%	10.69M	30/04
XL Axiata	2,470	2,520	2,430	+30	+1.23%	54.57M	30/04

My Sentiments

What is your sentiment on Jakarta Islamic 70?

Market is currently closed. Voting is open during market hours.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

Jakarta Islamic 70 Discussions

Write your thoughts about Jakarta Islamic 70

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,700.49	-69.15	-1.02%
Nikkei 225	38,379.50	+444.74	+1.17%
Shanghai	3,104.82	-8.22	-0.26%
US 500	5,026.2	-90.0	-1.76%
US Tech 100	17,388.8	-393.9	-2.22%
DAX	17,921.95	-196.37	-1.08%
Dollar Index	106.205	+0.757	+0.72%

Crude Oil WTI	81.55	-1.08	-1.31%
Brent Oil	85.97	-1.23	-1.41%
Natural Gas	1.957	-0.073	-3.60%
Gold	2,297.30	-60.40	-2.56%
Silver	26.570	-1.090	-3.94%
US Soybeans	1,162.50	-19.50	-1.65%
Copper	4.5410	-0.1355	-2.90%

Philippines 2Y	6.371	+0.049	+0.77%
Philippines 10Y	7.071	+0.070	+1.01%
Philippines 25Y	3.772	0.000	0.00%
U.S. 2Y	5.037	+0.064	+1.29%
U.S. 10Y	4.682	+0.070	+1.52%
U.S. 30Y	4.784	+0.047	+0.99%
Germany 10Y	2.5895	+0.0085	+0.33%

Alphabet C	164.64	-3.26	-1.94%
Brookfield Property	18.59	0.00	0.00%
Anheuser Busch ADR	59.65	-0.65	-1.09%
Booking	3,452.03	-62.77	-1.79%
Apple	170.33	-3.17	-1.83%
Alibaba ADR	74.86	-1.55	-2.04%
Tesla	183.40	-10.65	-5.49%

Recent Quotes

	Name	Price	Chg.	Chg. %
	Jakarta Islamic 7.	180.91	+2.04	+1.14%

Market Movers

Name	Last	Chg. %	Vol.
SM Prime	27.950	-2.95%	13.43M
Ayala Land	28.750	-2.54%	12.96M
Bank of the Philippine Islands	127.50	-1.16%	4.26M
BDO Unibank	148.20	-1.07%	2.63M
International Container	331.000	-1.55%	1.62M
Manila Electric	369.00	+0.54%	741.88K
SM Investments	950.00	-1.96%	377.29K

Name	Last	Chg. %	Vol.
Concrete Aggregates	58.90	+36.82%	0.10K
Roxas	3.900	+23.42%	19.33M
Macay	8.490	+23.04%	3.90K
Paxys	1.370	+14.17%	3.00K
DFNN	3.990	+14.00%	955.00K
Centro Escolar	9.490	+11.25%	0.60K
Far Eastern University	650.00	+10.17%	0.31K

Name	Last	Chg. %	Vol.
Keppel Philippines	5.800	-29.95%	91.50K
Coal Asia	0.116	-10.77%	40.00K
Top Frontier Inv	84.35	-9.74%	0.32K
iPeople	6.290	-8.84%	73.50K
Asian Terminals	19.600	-8.41%	119.90K
Bright Kindle	1.280	-7.91%	504.00K
Atok Big Wedge	2.910	-7.62%	15.00K