IDX 30

JKIDX30
🏛️ indonesia →
421.51
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 424.42 425.12 423.78 424.19 126,739.3K
09:05 424.03 424.45 422.94 423.17 116,035.9K
09:10 422.95 423.76 421.87 422.00 118,915.3K
09:15 421.99 422.30 420.13 420.67 433,006.2K
09:20 420.39 420.83 419.86 420.41 569,689.5K
09:25 420.48 421.21 419.70 420.67 382,799.8K
09:30 420.92 421.12 420.24 420.47 73,681.8K
09:35 420.52 420.95 419.96 420.50 53,646.9K
09:40 420.45 421.01 420.25 420.67 71,827.2K
09:45 420.50 420.86 419.80 419.99 105,867.2K
09:50 419.90 420.69 419.82 420.03 137,631.6K
09:55 419.99 421.13 419.81 420.88 38,390.1K
10:00 420.57 421.34 420.53 420.84 316,963.3K
10:05 421.06 421.92 420.95 421.92 1,144,658.2K
10:10 421.35 422.06 421.05 421.12 102,333.1K
10:15 421.28 421.89 420.95 421.19 212,297.5K
10:20 421.18 421.96 421.04 421.68 192,311.6K
10:25 421.39 422.11 421.26 421.38 677,491.2K
10:30 421.44 421.85 420.86 421.10 61,208.6K
10:35 421.20 421.59 420.64 421.33 116,560.3K
10:40 421.39 421.98 420.95 421.43 21,432.3K
10:45 421.37 421.69 420.74 421.29 37,032.0K
10:50 421.16 421.63 420.66 421.12 37,447.2K
10:55 421.09 421.75 420.73 421.31 16,539.8K
11:00 421.01 421.34 420.22 420.58 41,475.4K
11:05 420.53 421.20 420.29 420.67 18,091.0K
11:10 420.89 421.13 420.10 420.80 23,624.6K
11:15 420.79 421.07 420.02 420.27 27,235.9K
11:20 420.15 420.98 420.13 420.63 17,287.2K
11:25 420.52 421.12 420.03 420.11 21,382.6K
11:30 420.22 420.71 419.82 420.15 29,909.2K
11:35 419.94 420.47 419.37 419.87 33,222.3K
11:40 419.98 420.43 419.56 420.26 30,874.2K
11:45 420.19 420.57 419.62 419.62 25,452.5K
11:50 419.84 420.37 419.36 420.22 27,376.4K
11:55 420.03 420.81 419.47 420.19 36,645.4K
13:30 420.62 420.81 420.05 420.41 71,258.2K
13:35 420.74 420.97 420.16 420.56 26,843.0K
13:40 420.46 421.05 420.13 420.59 28,428.0K
13:45 420.81 421.01 420.01 420.34 21,773.8K
13:50 420.51 420.78 419.77 420.45 44,190.8K
13:55 420.45 420.47 419.50 420.08 47,877.3K
14:00 419.70 420.23 419.27 419.34 65,911.4K
14:05 419.31 420.22 419.17 419.48 35,402.0K
14:10 419.85 420.14 419.21 419.89 36,111.9K
14:15 419.50 420.33 419.28 420.33 27,701.2K
14:20 420.07 420.61 419.45 420.06 28,949.6K
14:25 419.82 420.46 419.15 419.61 44,107.1K
14:30 420.20 420.20 419.28 419.63 33,336.7K
14:35 419.80 420.37 419.40 419.82 18,397.5K
14:40 419.98 420.35 419.36 419.96 54,526.8K
14:45 419.86 420.52 419.42 420.14 44,853.6K
14:50 420.16 420.63 419.55 420.00 37,189.0K
14:55 420.05 420.92 419.72 420.24 36,571.7K
15:00 420.32 420.52 419.52 420.41 35,604.5K
15:05 420.31 420.51 419.59 419.91 43,323.4K
15:10 419.98 420.52 419.39 419.69 36,293.5K
15:15 420.07 420.50 419.35 419.95 43,118.3K
15:20 419.88 420.23 419.37 419.55 39,943.4K
15:25 419.79 420.02 419.16 419.48 61,829.8K
15:30 419.76 419.81 418.68 418.71 188,033.2K
15:35 419.09 419.50 418.67 419.16 109,439.0K
15:40 419.09 419.27 418.12 418.87 222,053.3K
15:45 419.14 419.14 418.11 418.28 447,507.8K
16:00 417.89 417.89 417.89 417.89 963,230.2K
16:35 417.89 417.89 417.89 417.89 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available