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
2022-12-30 489.54 492.08 488.15 488.15 3,649.5M
2022-12-29 486.42 489.54 482.93 489.51 4,756.2M
2022-12-28 489.26 490.46 484.58 486.47 2,643.0M
2022-12-27 487.25 490.88 487.25 489.26 3,416.6M
2022-12-26 487.07 489.63 485.32 487.23 2,145.5M
2022-12-23 491.29 491.29 486.60 487.07 2,035.6M
2022-12-22 491.59 493.76 490.19 491.31 2,158.9M
2022-12-21 490.27 492.31 488.07 491.59 3,366.1M
2022-12-20 494.88 495.01 489.20 490.27 4,150.1M
2022-12-19 497.07 498.54 491.81 494.88 2,854.0M
2022-12-16 492.06 497.25 486.45 497.13 4,329.0M
2022-12-15 496.66 496.66 490.80 492.08 4,245.7M
2022-12-14 497.59 501.48 493.45 496.66 9,807.3M
2022-12-13 489.87 499.42 487.55 497.59 27,655.2M
2022-12-12 487.71 489.85 482.82 489.85 1,373.6M
2022-12-09 492.95 492.95 485.31 487.71 1,398.3M
2022-12-08 492.76 494.52 483.49 492.95 1,939.8M
2022-12-07 502.26 502.27 492.67 492.81 1,761.9M
2022-12-06 512.08 512.08 499.29 502.26 1,799.8M
2022-12-05 517.63 517.63 512.08 512.08 1,901.1M
2022-12-02 521.10 521.21 514.24 517.63 1,417.9M
2022-12-01 527.31 528.08 520.54 521.10 2,240.9M
2022-11-30 521.57 529.50 519.33 527.31 7,859.3M
2022-11-29 522.80 524.65 520.26 521.63 3,043.6M
2022-11-28 526.66 529.58 522.80 522.80 3,117.5M
2022-11-25 527.78 528.20 522.79 526.66 1,768.2M
2022-11-24 525.07 529.85 525.07 527.76 1,632.0M
2022-11-23 524.36 528.78 523.78 525.07 2,014.6M
2022-11-22 527.75 531.06 524.33 524.33 2,801.2M
2022-11-21 531.11 533.56 527.35 527.72 2,081.5M
2022-11-18 528.51 533.56 526.34 531.12 2,455.5M
2022-11-17 526.40 530.21 521.93 528.51 1,734.6M
2022-11-16 528.13 529.42 520.20 526.42 3,166.6M
2022-11-15 526.68 529.87 524.74 528.13 1,768.2M
2022-11-14 533.93 535.05 526.46 526.68 2,277.0M
2022-11-11 521.76 536.22 521.73 533.93 5,061.6M
2022-11-10 531.12 531.12 520.91 521.68 2,491.6M
2022-11-09 529.05 531.59 527.30 531.13 2,217.4M
2022-11-08 534.59 535.12 527.89 529.05 1,247.1M
2022-11-07 529.36 534.55 525.38 534.55 1,979.4M
2022-11-04 527.03 529.36 522.41 529.36 1,941.2M
2022-11-03 525.72 529.20 520.57 527.00 2,927.7M
2022-11-02 529.28 531.36 521.99 525.71 2,134.9M
2022-11-01 532.84 536.44 526.37 529.28 1,984.7M
2022-10-31 530.20 535.01 530.20 532.92 2,075.9M
2022-10-28 532.22 533.47 527.00 530.70 1,813.8M
2022-10-27 528.77 534.18 528.10 532.68 2,106.5M
2022-10-26 529.53 531.90 526.62 528.77 3,333.0M
2022-10-25 529.79 534.65 527.71 529.57 2,953.2M
2022-10-24 526.53 533.72 526.53 529.79 2,470.6M
2022-10-21 523.13 531.37 522.31 526.57 2,062.5M
2022-10-20 512.44 524.62 510.89 523.13 3,022.2M
2022-10-19 510.32 515.32 507.46 512.44 1,819.6M
2022-10-18 512.29 517.84 509.51 510.27 2,027.0M
2022-10-17 509.00 513.62 503.99 512.26 2,310.1M
2022-10-14 515.51 521.82 508.94 508.94 1,930.3M
2022-10-13 519.38 521.54 515.51 515.51 1,640.2M
2022-10-12 521.63 524.63 516.01 519.38 2,185.7M
2022-10-11 526.43 527.22 521.41 521.63 1,688.6M
2022-10-10 528.30 528.39 521.50 526.46 1,235.4M
2022-10-07 534.27 534.32 526.72 528.30 1,198.2M
2022-10-06 534.59 540.19 533.60 534.27 1,830.3M
2022-10-05 536.11 540.35 534.54 534.54 1,616.8M
2022-10-04 531.93 539.94 531.93 536.07 1,785.4M
2022-10-03 534.58 535.68 530.18 531.89 1,665.0M
2022-09-30 533.46 537.52 525.26 534.58 2,635.8M
2022-09-29 536.00 540.99 532.33 533.48 1,515.7M
2022-09-28 537.62 543.46 534.03 536.02 1,912.9M
2022-09-27 539.44 540.38 534.84 537.62 1,979.1M
2022-09-26 541.91 541.91 530.08 539.43 2,761.5M
2022-09-23 546.48 546.48 540.90 541.91 1,815.9M
2022-09-22 544.27 547.06 538.30 546.48 1,518.4M
2022-09-21 544.25 545.11 538.73 544.27 1,749.1M
2022-09-20 542.13 548.96 542.13 544.25 3,032.4M
2022-09-19 537.50 546.23 536.14 542.09 2,703.4M
2022-09-16 551.45 551.45 537.50 537.50 4,689.0M
2022-09-15 548.87 558.58 548.87 551.39 3,320.6M
2022-09-14 552.83 552.83 544.21 548.86 2,706.6M
2022-09-13 547.48 556.09 547.48 552.88 2,455.3M
2022-09-12 547.27 550.18 544.99 547.45 1,867.2M
2022-09-09 545.69 549.79 543.47 547.25 1,832.0M
2022-09-08 541.42 550.67 541.33 545.69 3,094.8M
2022-09-07 545.51 546.61 539.64 541.42 2,646.8M
2022-09-06 546.65 552.01 545.51 545.51 1,904.0M
2022-09-05 541.46 548.21 538.57 546.65 2,018.3M
2022-09-02 539.92 545.45 538.57 541.46 1,864.7M
2022-09-01 542.43 544.81 538.22 539.92 1,787.9M
2022-08-31 543.08 543.73 533.55 542.43 3,164.4M
2022-08-30 540.14 549.96 539.84 543.08 2,029.3M
2022-08-29 539.06 540.12 528.00 540.12 2,318.7M
2022-08-26 543.63 545.31 539.13 539.13 1,860.8M
2022-08-25 546.42 547.38 540.38 543.62 1,759.1M
2022-08-24 543.83 547.68 542.87 546.42 1,617.1M
2022-08-23 540.13 546.53 539.94 543.81 2,401.8M
2022-08-22 544.72 544.87 535.38 540.06 2,638.4M
2022-08-19 547.03 550.48 544.69 544.69 2,311.4M
2022-08-18 541.54 547.17 539.90 546.99 3,161.8M
2022-08-16 535.39 542.20 535.39 541.49 3,758.0M
2022-08-15 538.68 541.32 534.04 535.36 1,869.7M
2022-08-12 542.41 542.88 537.46 538.68 1,843.6M
2022-08-11 536.49 544.42 536.49 542.41 3,088.1M
2022-08-10 537.09 537.22 529.22 536.47 2,134.2M
2022-08-09 536.03 541.69 535.82 537.09 2,836.7M
2022-08-08 536.62 537.76 532.84 536.01 2,674.0M
2022-08-05 534.30 537.24 532.44 536.59 2,483.0M
2022-08-04 532.15 535.15 530.20 534.23 3,512.3M
2022-08-03 525.95 532.15 524.26 532.15 3,124.1M
2022-08-02 522.20 525.95 517.30 525.95 2,484.2M
2022-08-01 520.23 526.47 519.97 522.20 2,423.2M
2022-07-29 521.34 528.77 520.20 520.20 2,762.7M
2022-07-28 518.18 524.84 518.18 521.32 4,042.2M
2022-07-27 514.98 519.06 513.77 518.18 2,586.6M
2022-07-26 514.29 517.82 514.02 514.95 2,001.8M
2022-07-25 518.04 520.25 514.29 514.29 1,604.4M
2022-07-22 516.74 519.16 514.90 518.07 2,385.5M
2022-07-21 518.30 519.77 510.95 516.74 1,925.6M
2022-07-20 504.48 518.84 504.39 518.30 3,521.5M
2022-07-19 499.76 505.70 494.87 504.45 3,119.3M
2022-07-18 499.11 503.65 494.15 499.78 2,380.3M
2022-07-15 504.38 506.38 498.49 499.04 2,400.0M
2022-07-14 497.49 505.57 494.98 504.38 2,281.9M
2022-07-13 505.23 505.86 496.85 497.49 2,463.9M
2022-07-12 507.53 508.61 505.18 505.20 2,028.9M
2022-07-11 511.53 513.73 504.34 507.53 1,736.9M
2022-07-08 504.12 511.85 504.12 511.51 2,854.9M
2022-07-07 503.43 507.40 501.97 504.08 2,368.2M
2022-07-06 509.36 510.17 499.45 503.36 2,686.1M
2022-07-05 506.36 516.53 505.67 509.39 3,014.7M
2022-07-04 519.41 519.66 499.41 506.36 2,507.3M
2022-07-01 529.19 532.20 516.88 519.46 2,576.6M
2022-06-30 531.20 535.65 528.51 529.22 3,051.3M
2022-06-29 537.53 539.54 531.18 531.18 2,519.7M
2022-06-28 539.46 539.55 533.80 537.61 2,876.2M
2022-06-27 544.03 546.08 535.80 539.46 3,111.5M
2022-06-24 540.97 546.96 540.20 544.03 4,575.7M
2022-06-23 538.63 542.41 533.81 541.02 3,033.3M
2022-06-22 544.32 545.75 536.58 538.61 3,529.1M
2022-06-21 538.60 545.02 536.69 544.32 4,275.2M
2022-06-20 533.11 538.55 526.33 538.55 5,934.0M
2022-06-17 537.11 539.08 529.25 533.06 5,272.8M
2022-06-16 548.67 553.57 541.43 544.30 6,278.7M
2022-06-15 543.36 548.78 538.16 542.69 5,564.0M
2022-06-14 534.90 545.59 534.77 545.59 6,922.7M
2022-06-13 533.98 540.21 531.04 540.21 6,629.4M
2022-06-10 549.37 552.26 541.14 544.44 6,705.8M
2022-06-09 554.95 561.75 553.16 553.78 8,880.6M
2022-06-08 549.19 558.27 545.19 555.92 2,083.0M
2022-06-07 554.06 556.17 550.05 550.05 2,042.2M
2022-06-06 554.49 557.67 548.29 553.36 1,656.9M
2022-06-03 559.20 563.13 557.40 557.40 1,999.9M
2022-06-02 562.05 563.70 553.27 555.60 2,448.3M
2022-05-31 553.67 564.99 552.33 564.99 3,512.3M
2022-05-30 555.10 555.26 544.77 550.49 1,762.9M
2022-05-27 547.88 551.89 545.46 551.89 1,786.4M
2022-05-25 543.40 546.16 538.08 539.29 1,948.5M
2022-05-24 537.49 546.90 537.49 543.27 2,576.1M
2022-05-23 543.87 545.33 532.31 535.20 2,014.6M
2022-05-20 540.78 546.64 540.53 542.40 2,190.0M
2022-05-19 533.45 541.46 529.29 539.13 2,456.2M
2022-05-18 540.82 544.63 536.48 543.10 2,469.3M
2022-05-17 533.60 542.24 532.51 536.73 2,330.0M
2022-05-13 530.19 538.40 526.82 533.18 3,090.1M
2022-05-12 547.41 547.51 529.07 532.40 2,589.1M
2022-05-11 549.10 557.39 547.74 549.38 0.0M
2022-05-10 527.36 548.88 527.36 547.52 3,312.6M
2022-05-09 572.92 574.06 548.49 549.65 3,541.1M
2022-04-28 584.67 587.49 582.13 583.11 3,345.4M
2022-04-27 573.99 578.05 573.71 576.24 1,768.2M
2022-04-26 569.85 576.96 569.18 576.90 2,026.5M
2022-04-25 563.79 572.36 558.23 570.86 2,113.3M
2022-04-22 566.87 572.31 562.01 566.44 2,019.8M
2022-04-21 566.63 572.61 565.49 570.23 2,181.4M
2022-04-20 558.40 566.72 557.12 563.70 2,792.8M
2022-04-19 558.36 559.56 554.33 554.81 1,622.1M
2022-04-18 554.93 557.91 554.77 557.34 1,534.7M
2022-04-14 558.79 559.42 553.25 553.55 1,794.4M
2022-04-13 556.66 559.22 554.94 558.47 2,134.3M
2022-04-12 549.31 553.51 547.75 553.51 1,822.4M
2022-04-11 557.54 557.54 548.51 549.19 1,812.7M
2022-04-08 554.81 558.53 553.12 557.45 1,764.5M
2022-04-07 550.52 553.31 548.83 551.15 1,761.7M
2022-04-06 552.25 553.43 547.94 549.35 1,630.6M
2022-04-05 553.12 554.83 550.83 554.83 1,421.2M
2022-04-04 549.41 552.17 546.26 552.17 1,336.3M
2022-04-01 548.89 549.46 544.20 548.96 1,881.1M
2022-03-31 549.59 551.44 544.89 546.13 1,984.5M
2022-03-30 548.12 548.31 544.35 547.37 2,594.0M
2022-03-29 549.70 551.64 544.31 544.75 2,046.5M
2022-03-28 543.74 549.87 542.34 549.37 2,331.2M
2022-03-25 548.83 549.20 541.01 544.18 2,008.3M
2022-03-24 539.02 548.95 538.51 548.95 2,421.0M
2022-03-23 542.04 543.10 537.72 540.70 2,088.5M
2022-03-22 539.00 541.19 537.59 540.88 2,239.2M
2022-03-21 535.64 538.89 533.61 536.42 1,891.1M
2022-03-18 540.46 541.61 534.39 536.52 3,589.6M
2022-03-17 545.02 546.13 537.00 538.28 2,863.8M
2022-03-16 540.15 542.79 537.42 542.79 2,789.0M
2022-03-15 539.87 542.49 534.35 536.42 2,563.1M
2022-03-14 538.49 540.34 534.87 537.97 2,691.9M
2022-03-11 528.71 535.14 527.42 535.14 2,085.3M
2022-03-10 537.99 538.38 528.76 534.68 2,753.0M
2022-03-09 534.11 537.47 531.13 534.02 2,975.3M
2022-03-08 534.86 541.52 529.71 531.06 4,800.4M
2022-03-07 530.46 532.65 527.04 530.63 3,515.0M
2022-03-04 531.55 533.48 527.48 533.12 3,102.9M
2022-03-02 532.73 534.30 522.42 523.51 2,198.9M
2022-03-01 539.44 540.47 528.63 528.63 3,064.2M
2022-02-25 522.33 528.71 521.40 527.70 2,646.0M
2022-02-24 525.16 527.95 514.77 521.12 3,039.8M
2022-02-23 522.75 527.20 521.27 527.20 1,873.7M
2022-02-22 520.45 522.85 516.29 520.59 1,754.0M
2022-02-21 524.20 526.71 522.02 523.67 1,472.3M
2022-02-18 520.36 525.23 517.61 523.68 1,617.5M
2022-02-17 520.21 521.72 514.93 520.12 1,226.0M
2022-02-16 523.02 524.11 520.46 521.49 1,351.6M
2022-02-15 515.82 521.13 513.67 521.13 1,473.3M
2022-02-14 515.87 516.48 509.68 514.23 1,606.5M
2022-02-11 518.13 519.79 514.12 518.63 1,388.7M
2022-02-10 521.60 522.81 517.40 518.88 1,933.7M
2022-02-09 515.35 519.12 512.64 517.73 1,760.9M
2022-02-08 515.67 520.55 512.92 512.92 2,140.8M
2022-02-07 510.31 514.71 508.65 514.30 1,731.9M
2022-02-04 506.78 508.36 504.66 507.80 1,480.8M
2022-02-03 508.18 508.35 501.55 504.78 1,454.8M
2022-02-02 505.15 507.47 503.32 505.94 1,774.1M
2022-01-31 509.46 509.46 502.30 502.30 740.9M
2022-01-28 508.20 509.20 504.78 508.18 659.0M
2022-01-27 505.60 508.80 503.90 507.19 725.8M
2022-01-26 503.83 507.55 501.74 507.28 870.0M
2022-01-25 505.09 505.35 497.74 502.60 932.9M
2022-01-24 510.53 511.21 506.43 507.87 717.5M
2022-01-21 504.86 513.72 502.11 513.72 604.3M
2022-01-20 504.49 506.85 501.98 504.78 657.7M
2022-01-19 505.12 505.54 501.26 502.22 731.1M
2022-01-18 508.52 509.60 498.55 505.56 805.2M
2022-01-17 512.06 512.11 504.81 507.30 629.2M
2022-01-14 507.57 511.05 505.44 509.74 642.6M
2022-01-13 506.59 508.70 504.21 508.49 715.6M
2022-01-12 504.69 506.24 501.03 504.69 649.9M
2022-01-11 506.25 506.91 501.40 502.69 848.7M
2022-01-10 507.53 508.67 504.25 504.25 773.1M
2022-01-07 504.69 509.32 502.35 507.70 946.7M
2022-01-06 503.34 503.94 496.97 502.69 761.0M
2022-01-05 507.25 509.20 498.66 501.61 882.4M
2022-01-04 505.18 508.94 504.75 506.78 618.7M
2022-01-03 497.79 505.30 497.62 503.84 572.0M