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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 501.33 501.48 497.10 497.10 654.8M
2021-12-29 501.43 502.86 498.48 500.27 393.2M
2021-12-28 500.10 502.06 499.19 500.53 576.7M
2021-12-27 498.83 499.95 497.29 498.48 464.7M
2021-12-24 499.10 500.43 496.51 497.62 446.8M
2021-12-23 496.85 499.75 495.61 498.66 477.4M
2021-12-22 502.17 502.88 495.55 495.55 552.2M
2021-12-21 498.48 502.30 497.83 499.76 587.0M
2021-12-20 498.14 500.32 496.94 498.26 624.5M
2021-12-17 498.93 502.01 497.42 502.01 938.9M
2021-12-16 507.33 508.05 500.13 501.11 907.8M
2021-12-15 501.86 507.46 501.04 504.44 738.8M
2021-12-14 504.79 505.15 500.69 501.98 680.1M
2021-12-13 508.55 509.70 503.86 503.86 687.2M
2021-12-10 505.08 507.15 502.04 507.15 838.6M
2021-12-09 506.84 509.28 503.90 509.28 891.1M
2021-12-08 508.77 509.09 503.69 504.74 814.7M
2021-12-07 505.03 507.50 504.46 507.50 878.9M
2021-12-06 503.40 507.51 500.50 501.60 788.3M
2021-12-03 508.72 509.50 501.87 501.87 729.3M
2021-12-02 499.31 509.23 497.87 508.51 989.2M
2021-12-01 499.18 506.23 497.14 498.20 1,220.1M
2021-11-30 508.46 510.10 497.28 497.28 1,963.2M
2021-11-29 501.86 510.29 495.52 508.40 0.0M
2021-11-26 514.15 514.18 501.50 502.82 1,366.0M
2021-11-25 513.43 519.63 512.78 515.37 1,020.0M
2021-11-24 513.33 513.57 510.00 511.15 658.7M
2021-11-23 512.74 514.86 509.67 510.80 1,840.1M
2021-11-22 515.71 517.88 509.92 513.67 1,660.4M
2021-11-19 505.79 514.48 505.35 513.84 1,484.8M
2021-11-18 504.93 506.43 502.52 503.61 971.5M
2021-11-17 507.04 507.56 503.41 507.56 1,020.7M
2021-11-16 498.65 505.33 498.31 504.59 1,128.4M
2021-11-15 506.84 507.83 500.75 500.95 1,224.0M
2021-11-12 511.43 511.80 505.23 505.85 1,017.3M
2021-11-11 510.71 512.02 507.50 509.04 1,007.4M
2021-11-10 504.74 510.01 503.81 509.42 1,020.3M
2021-11-09 505.92 507.57 503.70 505.50 1,104.6M
2021-11-08 506.19 506.90 502.72 505.10 1,056.7M
2021-11-05 505.21 505.74 499.38 503.79 1,189.1M
2021-11-04 507.69 508.27 503.78 503.78 1,338.2M
2021-11-03 496.49 504.02 495.32 502.60 1,092.7M
2021-11-02 502.70 503.94 495.47 496.23 1,281.6M
2021-11-01 510.20 510.44 502.10 502.10 1,298.9M
2021-10-29 507.07 508.23 504.42 506.87 1,502.5M
2021-10-28 506.20 508.63 500.56 501.72 1,756.2M
2021-10-27 513.90 514.04 507.63 509.04 1,523.7M
2021-10-26 512.40 515.95 511.08 513.30 1,339.8M
2021-10-25 513.69 516.90 510.76 510.76 1,242.1M
2021-10-22 513.48 517.10 510.76 516.22 1,577.1M
2021-10-21 520.76 521.76 512.34 515.24 2,578.5M
2021-10-19 520.32 521.09 513.39 518.56 1,561.7M
2021-10-18 519.72 522.45 516.52 519.01 2,097.0M
2021-10-15 519.85 522.34 511.71 517.26 2,048.5M
2021-10-14 513.10 519.77 513.02 517.54 2,189.8M
2021-10-13 505.53 515.69 505.18 511.37 2,246.9M
2021-10-12 502.03 506.33 501.87 503.70 2,262.5M
2021-10-11 500.68 502.85 497.94 501.70 1,814.1M
2021-10-08 495.32 501.24 494.69 500.46 1,912.2M
2021-10-07 493.26 496.23 490.38 491.94 2,672.5M
2021-10-06 483.08 496.26 482.07 493.81 2,779.2M
2021-10-05 483.77 485.65 478.09 479.79 2,706.1M
2021-10-04 472.38 484.56 472.35 484.56 2,373.6M
2021-10-01 474.21 474.73 469.23 471.60 2,054.8M
2021-09-30 464.80 476.06 464.60 476.06 1,888.5M
2021-09-29 455.65 463.10 454.82 462.90 1,378.2M
2021-09-28 459.25 459.85 456.68 457.34 1,634.6M
2021-09-27 460.01 461.34 456.51 458.20 1,318.7M
2021-09-24 460.50 463.16 458.60 460.94 1,801.0M
2021-09-23 459.85 461.74 458.74 460.40 1,404.2M
2021-09-22 452.76 459.56 452.59 458.78 1,327.0M
2021-09-21 451.57 454.44 447.78 453.05 1,339.3M
2021-09-20 458.26 458.28 451.71 455.21 1,104.5M
2021-09-17 456.72 459.02 454.23 459.02 1,495.5M
2021-09-16 463.08 463.65 457.72 458.86 1,094.0M
2021-09-15 462.65 463.37 459.56 461.14 1,340.2M
2021-09-14 462.88 463.88 461.15 463.44 1,615.5M
2021-09-13 460.71 462.36 457.77 460.96 846.6M
2021-09-10 463.34 465.06 460.01 463.41 1,269.3M
2021-09-09 456.16 464.81 454.62 464.81 1,396.9M
2021-09-08 464.09 464.74 453.21 456.05 1,260.7M
2021-09-07 466.83 467.27 462.92 463.47 922.7M
2021-09-06 467.29 468.39 463.53 465.35 1,452.1M
2021-09-03 460.32 465.41 457.32 465.41 1,137.5M
2021-09-02 458.05 459.71 456.05 459.20 821.6M
2021-09-01 461.76 462.40 457.29 457.62 1,019.8M
2021-08-31 461.18 461.89 457.07 460.77 1,333.7M
2021-08-30 452.84 461.06 452.69 461.06 1,166.2M
2021-08-27 451.75 452.04 448.62 449.95 759.8M
2021-08-26 455.27 456.56 449.06 452.18 775.3M
2021-08-25 455.58 456.73 453.98 456.32 788.5M
2021-08-24 459.33 459.82 450.17 455.04 1,071.6M
2021-08-23 455.97 458.77 455.74 458.77 1,087.5M
2021-08-20 451.95 455.00 447.78 454.73 1,087.3M
2021-08-19 461.24 461.64 449.70 452.38 1,442.4M
2021-08-18 456.33 463.75 454.67 462.49 1,767.4M
2021-08-16 453.13 453.51 447.23 453.16 988.0M
2021-08-13 451.48 453.68 449.32 452.34 876.2M
2021-08-12 443.16 449.27 442.14 449.26 1,364.8M
2021-08-10 443.82 444.84 437.88 442.02 1,010.2M
2021-08-09 448.92 449.46 439.67 442.18 979.8M
2021-08-06 456.59 457.31 448.33 449.10 980.1M
2021-08-05 450.73 456.28 449.79 454.08 1,491.2M
2021-08-04 447.73 449.64 444.22 448.58 949.0M
2021-08-03 443.26 447.99 442.50 446.11 1,147.7M
2021-08-02 441.96 442.37 437.27 441.87 1,118.2M
2021-07-30 446.16 447.54 438.19 438.19 1,636.2M
2021-07-29 445.66 446.25 443.39 443.87 1,211.2M
2021-07-28 446.96 448.10 441.78 443.54 931.2M
2021-07-27 451.64 452.63 443.98 447.63 952.9M
2021-07-26 451.75 453.39 449.11 449.34 1,174.9M
2021-07-23 458.56 459.17 450.30 451.17 1,045.1M
2021-07-22 452.43 457.54 452.13 457.45 1,259.6M
2021-07-21 449.64 452.24 448.07 449.00 1,153.4M
2021-07-19 450.33 450.99 446.87 447.03 699.8M
2021-07-16 450.75 451.65 448.88 451.63 892.7M
2021-07-15 442.76 448.62 441.95 448.51 938.5M
2021-07-14 444.49 445.30 438.95 440.88 1,030.6M
2021-07-13 452.30 452.76 444.05 445.11 1,162.6M
2021-07-12 450.21 451.84 448.33 449.75 979.1M
2021-07-09 447.36 448.85 445.97 447.52 1,002.1M
2021-07-08 449.64 450.77 445.18 447.26 1,087.6M
2021-07-07 453.05 453.34 445.82 447.84 1,005.0M
2021-07-06 451.25 453.02 449.76 450.95 1,481.3M
2021-07-05 454.27 454.88 447.59 449.38 899.5M
2021-07-02 454.25 456.52 452.38 454.17 929.0M
2021-07-01 452.57 455.22 448.62 452.14 1,022.3M
2021-06-30 448.14 453.22 448.13 450.35 1,296.6M
2021-06-29 446.26 451.50 445.96 447.69 1,056.9M
2021-06-28 454.09 455.31 445.33 445.33 1,101.9M
2021-06-25 457.70 459.22 454.96 454.96 957.1M
2021-06-24 460.52 460.78 455.45 455.60 841.5M
2021-06-23 464.56 466.29 458.35 458.35 1,006.9M
2021-06-22 459.61 466.63 457.94 462.88 1,225.8M
2021-06-21 453.66 461.84 448.56 458.36 1,623.0M
2021-06-18 468.03 468.38 457.37 460.95 2,328.1M
2021-06-17 470.36 472.02 467.30 468.44 1,517.2M
2021-06-16 475.43 476.50 471.74 472.82 1,717.0M
2021-06-15 479.60 479.85 475.45 478.24 1,400.2M
2021-06-14 484.96 485.06 477.81 478.90 1,178.3M
2021-06-11 486.60 487.15 481.82 482.65 1,772.7M
2021-06-10 483.11 485.45 481.07 484.79 1,315.0M
2021-06-09 474.34 481.37 473.91 481.30 1,186.6M
2021-06-08 486.05 486.05 477.64 479.04 1,256.0M
2021-06-07 488.11 488.87 481.73 485.11 1,192.6M
2021-06-04 491.35 491.36 483.15 486.28 1,182.2M
2021-06-03 483.90 491.55 479.79 491.55 1,459.8M
2021-06-02 482.46 483.70 479.08 483.08 2,159.0M
2021-05-31 465.39 475.63 464.65 474.73 1,663.5M
2021-05-28 465.75 467.15 462.31 462.49 1,325.6M
2021-05-27 466.58 469.96 461.05 461.05 3,982.3M
2021-05-25 459.53 465.44 458.50 461.59 1,402.6M
2021-05-24 460.70 461.54 457.29 458.07 970.0M
2021-05-21 463.34 464.09 454.78 457.75 1,123.7M
2021-05-20 454.76 461.81 453.89 459.89 1,498.8M
2021-05-19 459.14 460.70 453.45 455.04 955.7M
2021-05-18 463.09 464.83 458.35 461.96 1,037.0M
2021-05-17 471.26 471.72 460.86 462.85 1,588.0M
2021-05-11 470.83 471.05 466.17 469.20 1,045.7M
2021-05-10 470.00 474.00 469.33 471.98 1,049.6M
2021-05-07 475.21 475.48 467.61 468.07 1,025.6M
2021-05-06 475.67 477.23 470.62 472.68 1,091.8M
2021-05-05 474.22 475.43 472.47 473.63 1,111.5M
2021-05-04 470.64 472.87 468.83 472.56 1,070.8M
2021-05-03 475.48 476.22 468.91 469.94 975.3M
2021-04-30 479.77 480.59 474.36 475.50 1,175.3M
2021-04-29 478.12 478.90 475.44 478.08 1,276.4M
2021-04-28 474.08 476.77 473.27 474.10 1,091.8M
2021-04-27 477.68 479.44 473.00 474.41 1,198.5M
2021-04-26 480.76 481.87 474.07 474.99 1,058.6M
2021-04-23 476.89 482.02 474.97 481.01 948.0M
2021-04-22 476.99 479.48 475.61 476.24 1,004.4M
2021-04-21 476.04 479.10 475.17 475.19 859.5M
2021-04-20 477.19 480.19 475.79 480.19 863.6M
2021-04-19 482.88 483.74 478.25 480.62 879.4M
2021-04-16 487.07 487.29 480.71 483.36 1,165.3M
2021-04-15 482.61 483.86 477.57 483.86 930.8M
2021-04-14 474.86 482.19 472.53 481.69 1,217.5M
2021-04-13 468.80 471.59 464.83 469.51 1,376.7M
2021-04-12 482.91 483.33 468.79 469.47 1,261.5M
2021-04-09 485.63 487.17 482.07 482.07 1,143.6M
2021-04-08 480.80 483.03 479.40 482.02 1,100.0M
2021-04-07 480.28 481.60 475.99 480.98 928.8M
2021-04-06 477.42 479.77 474.24 478.63 1,016.7M
2021-04-05 484.52 484.99 476.65 476.65 945.5M
2021-04-01 480.81 483.39 477.14 479.93 1,105.6M
2021-03-31 486.50 487.23 471.90 480.83 1,739.3M
2021-03-30 496.29 497.58 486.28 487.88 1,230.5M
2021-03-29 501.17 503.64 496.82 496.92 1,221.6M
2021-03-26 495.35 500.30 491.12 500.08 1,465.1M
2021-03-25 494.34 496.45 487.65 492.65 1,153.8M
2021-03-24 498.34 499.25 492.93 493.45 1,221.8M
2021-03-23 506.56 507.32 499.95 501.08 1,137.4M
2021-03-22 509.14 509.61 501.63 502.22 1,137.7M
2021-03-19 508.66 510.10 504.32 510.10 1,940.5M
2021-03-18 504.57 510.97 504.01 509.34 1,254.4M
2021-03-17 502.80 503.18 498.33 499.57 993.9M
2021-03-16 505.01 506.08 500.52 501.29 1,212.3M
2021-03-15 508.41 509.24 501.70 501.70 1,323.3M
2021-03-12 507.52 508.31 502.71 506.28 1,818.7M
2021-03-10 499.53 501.44 495.89 500.44 1,080.1M
2021-03-09 503.04 503.43 493.10 494.72 1,637.1M
2021-03-08 508.36 509.14 500.72 501.18 1,349.6M
2021-03-05 502.20 506.45 500.64 502.51 1,834.3M
2021-03-04 514.16 514.54 505.14 506.10 1,837.9M
2021-03-03 518.97 519.20 512.24 516.61 1,229.0M
2021-03-02 519.49 520.72 514.67 516.13 1,774.6M
2021-03-01 509.46 515.72 506.89 515.72 1,770.0M
2021-02-26 500.95 507.64 498.88 503.52 3,364.1M
2021-02-25 510.76 512.04 505.71 507.30 1,813.9M
2021-02-24 512.11 514.08 506.06 506.40 1,963.5M
2021-02-23 506.63 511.51 505.00 510.29 1,952.7M
2021-02-22 510.27 511.50 505.17 505.17 2,459.2M
2021-02-19 498.91 505.80 498.86 505.80 1,534.3M
2021-02-18 503.02 508.36 499.74 499.74 1,727.3M
2021-02-17 510.08 510.71 501.13 502.51 1,833.8M
2021-02-16 511.66 512.31 508.08 509.80 1,629.1M
2021-02-15 510.52 514.05 508.88 509.32 1,667.1M
2021-02-11 509.69 510.22 505.14 506.77 1,564.6M
2021-02-10 506.96 508.77 503.89 506.83 2,633.1M
2021-02-09 511.68 517.00 504.08 504.87 2,750.7M
2021-02-08 513.31 514.75 508.38 508.98 2,208.9M
2021-02-05 510.53 510.87 503.30 507.69 2,355.9M
2021-02-04 505.89 513.97 502.54 506.11 2,407.7M
2021-02-03 506.64 509.59 500.71 501.05 2,775.0M
2021-02-02 512.00 512.43 497.90 500.08 2,814.8M
2021-02-01 485.72 506.64 472.49 504.93 4,561.1M
2021-01-29 510.08 515.14 485.12 486.62 1,700.3M
2021-01-28 510.40 519.33 502.23 505.28 1,489.6M
2021-01-27 522.49 523.23 507.82 517.09 1,456.2M
2021-01-26 531.25 532.92 519.40 520.23 1,613.5M
2021-01-25 535.84 535.93 520.40 531.72 1,253.4M
2021-01-22 543.59 544.56 532.28 533.81 1,311.7M
2021-01-21 551.38 553.06 541.92 542.99 1,158.9M
2021-01-20 534.31 546.96 532.45 545.49 1,529.2M
2021-01-19 540.86 542.51 529.45 532.44 1,343.8M
2021-01-18 529.07 538.22 525.47 536.50 1,502.9M
2021-01-15 541.96 543.92 527.60 530.59 2,142.8M
2021-01-14 541.44 544.28 536.71 539.48 1,907.2M
2021-01-13 542.03 543.29 535.13 539.34 1,710.5M
2021-01-12 539.93 543.56 534.91 535.84 2,285.9M
2021-01-11 529.28 539.29 529.02 538.70 2,424.1M
2021-01-08 519.15 528.02 517.66 526.18 1,614.5M
2021-01-07 511.12 515.09 510.44 513.57 1,009.4M
2021-01-06 515.50 516.96 499.39 507.53 1,312.0M
2021-01-05 514.53 516.41 510.16 515.27 1,058.9M
2021-01-04 504.01 514.98 497.65 514.40 1,027.7M