IDX 80

JKIDX80
🏛️ indonesia →
123.20
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
2021-12-30 132.49 132.54 131.41 131.41 1,944.9M
2021-12-29 132.54 132.89 131.83 132.32 1,792.5M
2021-12-28 132.17 132.73 132.11 132.32 1,934.1M
2021-12-27 131.64 131.97 131.43 131.79 1,635.4M
2021-12-24 131.55 131.92 131.09 131.34 1,659.9M
2021-12-23 131.07 131.77 130.73 131.42 1,380.4M
2021-12-22 132.49 132.77 130.80 130.80 1,643.0M
2021-12-21 131.49 132.50 131.33 131.90 1,767.3M
2021-12-20 131.66 131.94 131.11 131.38 1,739.3M
2021-12-17 131.99 132.60 131.53 132.43 2,152.7M
2021-12-16 134.11 134.39 132.21 132.38 2,266.8M
2021-12-15 132.97 134.21 132.80 133.44 2,264.1M
2021-12-14 133.85 133.94 132.65 132.98 1,917.0M
2021-12-13 134.64 134.99 133.65 133.65 1,768.7M
2021-12-10 133.96 134.29 133.09 134.29 2,024.3M
2021-12-09 134.18 134.81 133.47 134.81 2,184.8M
2021-12-08 134.68 134.83 133.40 133.61 2,414.5M
2021-12-07 133.51 134.36 133.48 134.36 2,323.0M
2021-12-06 133.06 133.99 132.44 132.82 2,172.2M
2021-12-03 133.98 134.26 132.73 132.73 2,067.4M
2021-12-02 131.97 134.07 131.48 133.88 2,454.9M
2021-12-01 132.40 133.77 131.40 131.79 3,233.4M
2021-11-30 134.75 135.17 132.02 132.02 4,321.2M
2021-11-29 133.17 134.94 131.58 134.61 0.0M
2021-11-26 136.88 136.91 133.16 133.46 3,619.8M
2021-11-25 137.13 138.35 137.00 137.20 2,442.9M
2021-11-24 137.02 137.14 136.25 136.55 2,316.8M
2021-11-23 137.16 137.60 136.20 136.49 2,526.2M
2021-11-22 137.58 138.14 136.31 137.29 2,495.8M
2021-11-19 135.24 137.35 135.20 137.18 2,517.4M
2021-11-18 135.25 135.54 134.52 134.81 2,263.1M
2021-11-17 135.68 135.84 134.90 135.67 2,301.4M
2021-11-16 133.76 135.39 133.72 135.16 2,232.5M
2021-11-15 135.66 135.97 134.09 134.15 2,150.5M
2021-11-12 136.69 136.88 135.38 135.48 2,262.2M
2021-11-11 136.48 136.71 135.92 136.18 2,139.0M
2021-11-10 135.24 136.36 135.02 136.27 2,002.2M
2021-11-09 135.34 135.78 135.00 135.34 2,188.9M
2021-11-08 135.21 135.44 134.49 135.09 1,974.4M
2021-11-05 135.14 135.31 133.64 134.68 2,033.1M
2021-11-04 135.58 135.91 134.87 134.87 2,473.1M
2021-11-03 132.75 134.63 132.51 134.34 2,324.1M
2021-11-02 134.43 134.79 132.47 132.66 2,582.3M
2021-11-01 135.88 136.01 134.31 134.31 2,315.9M
2021-10-29 135.07 135.53 134.56 135.22 2,668.5M
2021-10-28 135.31 135.87 133.52 133.84 3,233.0M
2021-10-27 137.20 137.27 135.59 135.85 2,641.9M
2021-10-26 136.93 137.84 136.62 137.06 2,320.3M
2021-10-25 137.48 138.25 136.54 136.54 2,328.4M
2021-10-22 137.08 137.98 136.16 137.75 3,106.5M
2021-10-21 138.97 139.28 136.99 137.61 4,941.9M
2021-10-19 139.08 139.25 137.46 138.56 3,320.7M
2021-10-18 138.63 139.56 138.00 138.70 4,130.9M
2021-10-15 138.70 139.35 136.80 138.06 3,400.0M
2021-10-14 136.61 138.46 136.61 138.09 4,080.2M
2021-10-13 135.01 136.81 134.92 136.20 3,730.8M
2021-10-12 134.03 135.31 133.99 134.56 5,044.7M
2021-10-11 133.95 134.44 133.20 133.90 4,097.7M
2021-10-08 132.35 133.92 132.25 133.79 3,482.0M
2021-10-07 132.02 132.85 131.28 131.66 4,750.7M
2021-10-06 129.89 132.87 129.65 132.19 5,510.3M
2021-10-05 130.21 130.74 128.67 128.99 5,749.2M
2021-10-04 126.90 130.28 126.90 130.28 5,601.5M
2021-10-01 127.36 127.50 126.13 126.60 5,004.5M
2021-09-30 125.35 127.78 125.27 127.78 3,723.4M
2021-09-29 122.94 124.93 122.72 124.90 3,489.3M
2021-09-28 123.80 124.00 123.18 123.38 3,835.3M
2021-09-27 123.91 124.31 123.10 123.50 2,968.2M
2021-09-24 124.20 124.82 123.42 123.98 3,395.1M
2021-09-23 124.31 124.57 123.83 124.11 2,750.2M
2021-09-22 122.60 124.23 122.56 123.97 2,302.9M
2021-09-21 122.04 122.83 120.89 122.55 2,540.1M
2021-09-20 124.09 124.12 122.15 122.79 2,615.4M
2021-09-17 123.76 124.26 123.10 124.26 3,160.3M
2021-09-16 125.15 125.39 123.93 124.23 2,499.4M
2021-09-15 125.03 125.23 124.33 124.68 3,264.5M
2021-09-14 124.71 125.28 124.52 125.18 4,103.4M
2021-09-13 124.16 124.52 123.43 124.30 1,795.4M
2021-09-10 124.68 125.16 123.90 124.75 2,296.0M
2021-09-09 122.93 124.91 122.41 124.91 2,894.3M
2021-09-08 124.96 125.03 122.19 122.84 2,781.7M
2021-09-07 125.66 125.85 124.66 124.83 2,620.6M
2021-09-06 125.32 125.69 124.58 125.36 3,504.3M
2021-09-03 123.47 124.88 122.83 124.88 2,782.8M
2021-09-02 123.11 123.51 122.53 123.20 2,411.9M
2021-09-01 123.98 124.19 122.84 122.90 2,130.6M
2021-08-31 123.78 124.09 122.81 123.73 2,887.1M
2021-08-30 121.28 123.63 121.28 123.63 2,878.9M
2021-08-27 120.95 120.99 120.16 120.49 2,306.0M
2021-08-26 122.03 122.36 120.36 121.02 1,876.6M
2021-08-25 122.06 122.46 121.64 122.17 2,560.7M
2021-08-24 122.94 123.30 120.81 121.83 2,720.4M
2021-08-23 121.75 122.78 121.75 122.68 2,910.3M
2021-08-20 120.46 121.46 119.51 121.39 2,634.3M
2021-08-19 123.26 123.29 120.02 120.58 3,126.4M
2021-08-18 122.22 123.91 121.53 123.46 3,677.9M
2021-08-16 122.01 122.16 120.29 121.63 2,519.4M
2021-08-13 121.73 122.25 121.09 121.78 2,328.2M
2021-08-12 119.72 121.26 119.35 121.22 3,148.1M
2021-08-10 119.64 119.89 118.18 119.23 2,857.7M
2021-08-09 121.14 121.32 118.78 119.29 2,683.0M
2021-08-06 122.38 122.67 120.76 121.06 2,580.7M
2021-08-05 121.47 122.32 121.05 121.81 3,247.2M
2021-08-04 120.78 121.25 119.98 121.03 2,679.6M
2021-08-03 119.78 120.83 119.61 120.39 2,791.6M
2021-08-02 119.22 119.52 118.00 119.47 2,735.7M
2021-07-30 120.37 120.69 118.38 118.38 3,296.1M
2021-07-29 120.16 120.40 119.59 119.79 2,868.3M
2021-07-28 120.34 120.72 119.32 119.69 2,645.6M
2021-07-27 121.78 122.16 119.66 120.47 2,753.7M
2021-07-26 121.88 122.38 121.13 121.22 2,715.5M
2021-07-23 123.33 123.54 121.47 121.68 2,641.0M
2021-07-22 121.83 123.11 121.83 123.08 3,138.6M
2021-07-21 121.05 121.61 120.77 121.05 3,367.4M
2021-07-19 121.46 121.60 120.49 120.49 2,330.3M
2021-07-16 121.40 121.88 121.14 121.81 2,480.9M
2021-07-15 119.56 120.95 119.36 120.91 2,351.9M
2021-07-14 120.18 120.36 118.71 119.24 2,627.7M
2021-07-13 122.24 122.43 120.06 120.26 2,640.2M
2021-07-12 121.79 122.20 121.32 121.60 2,435.6M
2021-07-09 121.11 121.46 120.69 121.09 2,484.7M
2021-07-08 121.89 122.26 120.61 121.12 3,372.2M
2021-07-07 122.45 122.52 120.96 121.44 2,749.2M
2021-07-06 121.48 122.46 121.33 122.12 3,236.1M
2021-07-05 122.42 122.56 120.65 121.05 2,229.1M
2021-07-02 122.07 122.69 121.69 122.24 2,732.0M
2021-07-01 121.71 122.42 120.62 121.64 2,807.0M
2021-06-30 120.36 121.79 120.36 121.13 3,229.6M
2021-06-29 119.81 121.22 119.72 120.14 2,985.8M
2021-06-28 122.00 122.25 119.53 119.53 3,089.1M
2021-06-25 122.64 123.07 122.09 122.09 2,573.1M
2021-06-24 123.33 123.43 122.13 122.14 2,016.8M
2021-06-23 124.60 125.00 122.88 122.88 2,347.1M
2021-06-22 123.22 124.95 122.87 124.12 2,889.2M
2021-06-21 121.53 123.62 119.75 122.77 3,418.6M
2021-06-18 125.55 125.64 122.28 123.45 4,449.1M
2021-06-17 126.27 126.61 125.50 125.68 3,154.1M
2021-06-16 127.35 127.59 126.56 126.86 3,759.5M
2021-06-15 128.09 128.18 127.00 127.83 3,311.7M
2021-06-14 129.40 129.44 127.73 127.95 4,244.3M
2021-06-11 129.65 129.89 128.67 128.91 3,792.4M
2021-06-10 128.96 129.54 128.60 129.15 3,353.0M
2021-06-09 127.12 128.55 126.92 128.54 3,007.6M
2021-06-08 129.68 129.74 127.50 127.87 3,015.0M
2021-06-07 130.22 130.46 128.75 129.54 2,897.2M
2021-06-04 131.11 131.12 129.09 129.75 2,587.5M
2021-06-03 129.56 131.23 128.54 131.23 2,942.5M
2021-06-02 128.59 129.41 128.06 129.32 4,108.3M
2021-05-31 124.53 127.02 124.34 126.80 2,897.2M
2021-05-28 124.69 124.99 123.68 123.86 2,566.2M
2021-05-27 124.63 125.72 123.60 123.60 5,731.3M
2021-05-25 122.97 124.55 122.82 123.56 2,953.0M
2021-05-24 123.60 123.70 122.41 122.59 2,518.5M
2021-05-21 124.50 124.85 122.21 122.93 2,580.2M
2021-05-20 122.66 124.24 122.35 123.71 2,986.6M
2021-05-19 124.30 124.58 122.44 122.81 2,577.2M
2021-05-18 125.06 125.59 123.78 124.93 2,594.5M
2021-05-17 127.73 127.87 124.50 124.90 3,351.9M
2021-05-11 127.83 127.84 126.53 127.17 2,678.0M
2021-05-10 127.42 128.54 127.27 128.13 2,682.9M
2021-05-07 128.72 128.87 126.73 126.84 2,580.1M
2021-05-06 128.92 129.35 127.65 128.11 2,578.7M
2021-05-05 128.46 128.81 128.10 128.40 2,558.4M
2021-05-04 127.77 128.22 127.22 128.14 2,894.7M
2021-05-03 128.88 129.09 127.27 127.56 3,008.9M
2021-04-30 129.91 130.12 128.71 128.96 2,922.8M
2021-04-29 129.26 129.58 128.74 129.41 3,004.3M
2021-04-28 128.20 128.89 128.07 128.45 2,474.4M
2021-04-27 129.19 129.59 127.90 128.26 2,843.8M
2021-04-26 129.91 130.22 128.32 128.66 2,924.3M
2021-04-23 128.91 130.12 128.42 129.88 3,257.3M
2021-04-22 129.11 129.71 128.61 128.82 2,736.0M
2021-04-21 128.99 129.64 128.66 128.66 2,243.3M
2021-04-20 129.19 129.94 128.85 129.94 2,382.9M
2021-04-19 130.44 130.66 129.35 129.84 2,872.8M
2021-04-16 131.16 131.26 129.88 130.55 3,181.9M
2021-04-15 130.29 130.46 129.19 130.46 2,505.3M
2021-04-14 128.27 130.20 127.83 130.06 3,085.1M
2021-04-13 127.01 127.69 125.86 127.16 3,000.0M
2021-04-12 130.74 130.92 127.01 127.19 3,064.5M
2021-04-09 131.51 132.06 130.66 130.66 3,068.1M
2021-04-08 130.38 131.00 130.07 130.78 3,144.8M
2021-04-07 130.26 130.56 129.14 130.43 2,833.6M
2021-04-06 129.37 130.10 128.47 129.88 3,323.5M
2021-04-05 130.98 131.12 129.14 129.14 2,706.6M
2021-04-01 129.83 130.47 128.96 129.83 2,762.9M
2021-03-31 131.27 131.40 127.36 129.65 4,190.7M
2021-03-30 133.78 134.09 131.15 131.58 3,158.2M
2021-03-29 135.07 135.76 133.94 133.98 2,971.9M
2021-03-26 133.51 134.82 132.40 134.79 3,380.2M
2021-03-25 133.14 133.83 131.15 132.74 3,183.1M
2021-03-24 134.46 134.66 132.74 132.92 3,325.6M
2021-03-23 136.80 137.20 134.97 135.26 3,640.6M
2021-03-22 137.60 137.78 135.78 135.93 3,188.1M
2021-03-19 137.32 137.71 136.35 137.71 4,170.5M
2021-03-18 136.46 137.90 136.39 137.54 3,537.6M
2021-03-17 136.08 136.19 134.97 135.22 2,950.9M
2021-03-16 136.64 137.02 135.39 135.68 3,665.3M
2021-03-15 137.47 137.74 135.94 135.94 3,668.3M
2021-03-12 136.50 137.33 135.68 136.91 5,526.8M
2021-03-10 134.38 135.03 133.63 134.84 3,037.7M
2021-03-09 135.35 135.52 132.90 133.39 3,759.6M
2021-03-08 136.29 136.66 134.61 134.89 3,394.3M
2021-03-05 135.07 136.01 134.51 134.87 4,121.1M
2021-03-04 138.11 138.11 135.69 136.19 4,100.2M
2021-03-03 139.53 139.63 137.76 138.73 3,171.8M
2021-03-02 139.77 140.16 138.41 138.81 4,918.1M
2021-03-01 137.12 138.84 136.40 138.84 4,935.0M
2021-02-26 135.26 136.94 134.28 135.79 6,249.0M
2021-02-25 137.86 138.27 136.75 137.13 4,188.4M
2021-02-24 138.20 138.72 136.41 136.71 4,258.7M
2021-02-23 137.14 137.98 136.75 137.74 4,432.2M
2021-02-22 137.71 138.44 136.81 136.81 5,373.6M
2021-02-19 135.22 136.63 135.09 136.63 4,946.1M
2021-02-18 136.23 137.58 135.36 135.36 5,140.8M
2021-02-17 138.43 138.52 135.76 136.15 5,168.5M
2021-02-16 138.87 139.16 138.04 138.35 4,493.6M
2021-02-15 138.31 139.18 137.84 138.30 4,352.5M
2021-02-11 137.78 137.95 136.74 137.26 3,638.0M
2021-02-10 137.16 137.56 136.20 137.19 5,006.0M
2021-02-09 139.04 139.96 136.36 136.67 6,647.0M
2021-02-08 138.82 139.40 138.11 138.38 6,171.4M
2021-02-05 137.79 137.98 136.15 137.48 4,954.2M
2021-02-04 136.79 138.78 135.68 136.69 5,223.4M
2021-02-03 136.64 137.76 135.16 135.74 6,251.0M
2021-02-02 138.42 138.70 134.58 135.22 6,523.4M
2021-02-01 131.20 137.13 127.79 136.81 9,560.0M
2021-01-29 136.07 137.64 130.47 131.46 5,832.1M
2021-01-28 136.82 138.90 134.27 135.01 6,022.2M
2021-01-27 139.75 139.92 135.61 138.63 7,324.1M
2021-01-26 141.98 142.59 138.78 139.25 6,388.4M
2021-01-25 142.96 142.97 138.47 142.03 5,940.6M
2021-01-22 146.01 146.25 142.39 142.76 5,761.7M
2021-01-21 147.75 148.41 145.45 145.93 6,109.3M
2021-01-20 142.81 146.58 142.22 146.32 7,352.2M
2021-01-19 145.21 145.65 141.73 142.58 5,822.2M
2021-01-18 142.96 145.09 141.81 144.21 8,187.6M
2021-01-15 145.57 146.25 142.47 143.30 7,823.9M
2021-01-14 145.46 146.19 144.23 144.98 8,186.2M
2021-01-13 145.38 145.79 143.49 144.82 7,555.4M
2021-01-12 144.58 145.42 143.12 143.82 7,676.8M
2021-01-11 142.31 144.33 142.29 144.22 8,179.7M
2021-01-08 139.98 142.26 139.74 141.75 9,778.3M
2021-01-07 137.59 139.03 137.48 138.67 9,356.4M
2021-01-06 138.87 139.38 134.35 136.75 7,412.1M
2021-01-05 138.49 139.18 137.31 138.73 6,156.0M
2021-01-04 135.53 138.54 133.55 138.46 5,874.3M