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
2022-12-30 131.03 131.59 130.52 130.52 4,521.9M
2022-12-29 130.17 131.05 129.29 131.03 5,526.2M
2022-12-28 131.16 131.45 129.75 130.17 3,660.0M
2022-12-27 130.24 131.35 130.24 131.16 4,466.7M
2022-12-26 130.29 130.86 129.78 130.24 3,146.1M
2022-12-23 131.16 131.16 130.09 130.29 2,990.5M
2022-12-22 131.05 131.59 130.89 131.17 3,419.9M
2022-12-21 130.86 131.35 130.32 131.05 4,459.2M
2022-12-20 131.89 131.91 130.61 130.86 5,348.3M
2022-12-19 132.68 132.87 131.25 131.89 3,987.0M
2022-12-16 131.74 132.68 130.43 132.68 6,283.9M
2022-12-15 132.82 132.83 131.45 131.74 5,444.8M
2022-12-14 132.99 133.96 132.24 132.82 11,069.4M
2022-12-13 131.16 133.40 130.65 132.99 28,877.4M
2022-12-12 130.58 131.16 129.23 131.16 2,547.9M
2022-12-09 132.32 132.32 130.08 130.58 2,577.6M
2022-12-08 132.69 132.75 130.01 132.32 3,615.3M
2022-12-07 134.60 134.61 132.44 132.69 3,253.1M
2022-12-06 137.23 137.23 133.91 134.60 3,453.8M
2022-12-05 138.83 138.83 137.23 137.23 3,388.6M
2022-12-02 139.62 139.65 138.13 138.83 2,904.6M
2022-12-01 140.99 141.17 139.60 139.62 3,865.9M
2022-11-30 139.68 141.21 139.29 140.99 9,670.9M
2022-11-29 139.89 140.40 139.29 139.68 4,470.2M
2022-11-28 140.86 141.55 139.85 139.89 4,680.3M
2022-11-25 141.33 141.50 139.95 140.86 2,891.9M
2022-11-24 140.65 141.91 140.65 141.32 3,345.0M
2022-11-23 140.49 141.66 140.37 140.65 3,400.3M
2022-11-22 141.48 142.21 140.49 140.49 4,246.7M
2022-11-21 142.31 142.80 141.29 141.48 3,657.8M
2022-11-18 141.48 142.67 141.03 142.31 3,522.1M
2022-11-17 141.42 141.86 140.05 141.48 2,913.6M
2022-11-16 141.73 142.09 139.94 141.42 4,558.2M
2022-11-15 141.32 142.04 140.83 141.73 3,327.1M
2022-11-14 142.92 143.28 141.16 141.32 3,675.3M
2022-11-11 139.92 143.47 139.92 142.92 7,187.5M
2022-11-10 142.38 142.38 139.71 139.92 4,478.1M
2022-11-09 142.04 142.59 141.67 142.38 3,975.1M
2022-11-08 143.33 143.57 141.76 142.04 3,151.1M
2022-11-07 141.99 143.33 141.17 143.33 4,023.6M
2022-11-04 141.40 141.99 140.23 141.99 3,577.7M
2022-11-03 141.13 141.92 139.77 141.40 4,620.8M
2022-11-02 141.94 142.45 140.12 141.13 3,957.2M
2022-11-01 142.98 143.61 141.10 141.94 4,002.9M
2022-10-31 142.05 143.30 141.92 142.98 3,941.7M
2022-10-28 142.75 142.92 141.10 142.05 3,532.0M
2022-10-27 141.69 143.09 141.69 142.75 4,992.6M
2022-10-26 141.51 142.36 141.05 141.69 5,881.3M
2022-10-25 141.62 142.92 141.13 141.51 5,033.8M
2022-10-24 141.00 142.66 140.99 141.62 5,076.0M
2022-10-21 140.23 142.08 140.10 141.00 3,636.5M
2022-10-20 137.53 140.37 137.19 140.23 5,306.1M
2022-10-19 136.92 138.05 136.11 137.53 3,636.3M
2022-10-18 137.05 138.36 136.51 136.92 4,632.5M
2022-10-17 136.36 137.28 134.87 137.05 4,898.9M
2022-10-14 137.83 139.32 136.36 136.36 4,041.1M
2022-10-13 138.47 138.97 137.83 137.83 3,397.4M
2022-10-12 139.13 139.83 137.58 138.47 4,734.6M
2022-10-11 140.23 140.43 139.13 139.13 3,966.7M
2022-10-10 140.77 140.77 139.12 140.23 2,987.5M
2022-10-07 141.98 141.99 140.35 140.77 3,310.7M
2022-10-06 142.05 143.44 141.79 141.98 3,959.0M
2022-10-05 142.14 143.47 142.05 142.05 5,000.0M
2022-10-04 140.92 142.90 140.92 142.14 4,476.5M
2022-10-03 141.68 141.85 140.63 140.92 3,120.8M
2022-09-30 141.68 142.23 139.42 141.68 4,673.6M
2022-09-29 142.37 143.68 141.41 141.68 4,186.4M
2022-09-28 143.10 144.24 142.22 142.37 3,590.4M
2022-09-27 143.49 143.61 142.31 143.11 4,346.3M
2022-09-26 144.69 144.69 141.53 143.49 4,599.4M
2022-09-23 145.58 145.58 144.38 144.70 3,572.3M
2022-09-22 144.98 145.72 143.58 145.57 3,792.5M
2022-09-21 144.95 145.16 143.66 144.98 3,597.7M
2022-09-20 144.57 146.00 144.56 144.95 5,425.6M
2022-09-19 143.68 145.50 143.28 144.57 4,680.1M
2022-09-16 146.70 146.72 143.56 143.68 9,007.3M
2022-09-15 146.03 148.35 146.03 146.70 5,713.3M
2022-09-14 147.02 147.02 144.72 146.02 4,437.3M
2022-09-13 145.56 147.71 145.56 147.02 4,243.3M
2022-09-12 145.13 146.00 144.79 145.56 3,444.2M
2022-09-09 144.59 145.50 144.13 145.13 3,219.6M
2022-09-08 143.56 145.65 143.56 144.59 5,054.7M
2022-09-07 144.77 144.85 143.16 143.56 4,750.9M
2022-09-06 144.87 146.09 144.77 144.77 4,213.0M
2022-09-05 143.81 145.26 143.05 144.87 4,364.1M
2022-09-02 143.47 144.71 143.18 143.81 3,935.3M
2022-09-01 144.29 144.62 143.21 143.47 3,497.4M
2022-08-31 144.09 144.32 141.89 144.29 5,544.6M
2022-08-30 143.36 145.64 143.35 144.09 4,260.6M
2022-08-29 143.34 143.36 140.43 143.36 4,656.8M
2022-08-26 144.18 144.73 143.35 143.35 4,889.3M
2022-08-25 144.86 145.15 143.50 144.18 4,992.1M
2022-08-24 144.37 145.17 144.10 144.86 3,477.0M
2022-08-23 143.02 144.93 142.99 144.37 4,633.7M
2022-08-22 144.46 144.51 142.01 143.03 4,488.5M
2022-08-19 144.79 145.76 144.46 144.46 3,568.4M
2022-08-18 143.63 144.79 143.29 144.79 4,621.7M
2022-08-16 142.51 143.86 142.36 143.63 5,375.1M
2022-08-15 143.43 144.07 142.23 142.51 3,594.6M
2022-08-12 144.17 144.28 143.07 143.43 3,733.1M
2022-08-11 142.62 144.77 142.62 144.17 5,614.3M
2022-08-10 142.62 142.65 140.79 142.62 3,644.8M
2022-08-09 142.40 143.76 142.40 142.62 4,629.3M
2022-08-08 142.34 142.64 141.55 142.40 4,225.4M
2022-08-05 141.85 142.46 141.39 142.34 4,383.6M
2022-08-04 141.48 142.17 140.94 141.85 5,725.6M
2022-08-03 139.82 141.48 139.43 141.48 5,390.1M
2022-08-02 139.15 139.82 137.82 139.82 4,572.9M
2022-08-01 138.78 140.23 138.72 139.15 4,157.4M
2022-07-29 138.81 140.63 138.78 138.78 5,796.4M
2022-07-28 138.00 139.74 138.00 138.81 6,783.5M
2022-07-27 137.19 138.15 136.99 137.99 3,953.3M
2022-07-26 136.93 137.78 136.90 137.19 3,305.2M
2022-07-25 137.82 138.30 136.93 136.93 2,613.9M
2022-07-22 137.36 138.08 137.07 137.82 3,762.3M
2022-07-21 137.68 138.08 136.05 137.36 2,850.9M
2022-07-20 134.37 137.85 134.37 137.68 5,370.4M
2022-07-19 132.80 134.50 131.96 134.37 4,205.3M
2022-07-18 132.33 133.49 131.58 132.80 3,337.5M
2022-07-15 133.77 134.19 132.20 132.33 3,597.9M
2022-07-14 132.22 134.01 131.56 133.77 3,151.6M
2022-07-13 134.02 134.28 132.13 132.22 3,468.2M
2022-07-12 134.30 134.77 133.91 134.02 2,888.4M
2022-07-11 134.97 135.35 133.62 134.30 2,578.7M
2022-07-08 133.38 135.19 133.38 134.98 3,840.5M
2022-07-07 133.41 134.25 133.01 133.38 3,188.9M
2022-07-06 134.87 135.00 132.37 133.41 3,733.7M
2022-07-05 133.65 136.48 133.65 134.87 4,298.0M
2022-07-04 136.85 136.92 131.98 133.65 4,216.0M
2022-07-01 139.62 140.25 136.38 136.85 3,900.6M
2022-06-30 140.18 141.41 139.33 139.62 4,248.2M
2022-06-29 141.86 142.11 140.18 140.18 3,733.3M
2022-06-28 142.18 142.20 140.86 141.86 4,050.9M
2022-06-27 143.12 143.65 141.15 142.17 4,488.5M
2022-06-24 142.34 143.75 142.25 143.12 6,013.7M
2022-06-23 141.77 142.59 140.50 142.34 4,415.5M
2022-06-22 143.03 143.47 141.36 141.77 5,074.5M
2022-06-21 141.38 143.15 141.26 143.02 5,995.2M
2022-06-20 140.23 141.38 138.66 141.38 7,945.3M
2022-06-17 141.26 141.59 139.28 140.23 7,264.9M
2022-06-16 143.74 145.07 142.43 142.94 8,550.8M
2022-06-15 142.77 143.84 141.11 142.21 7,454.7M
2022-06-14 140.94 143.22 140.74 143.22 8,368.0M
2022-06-13 141.45 142.12 140.34 142.12 8,584.3M
2022-06-10 145.52 146.04 143.25 143.92 8,430.4M
2022-06-09 147.23 148.48 146.62 146.62 10,795.3M
2022-06-08 145.95 147.76 145.17 147.37 3,944.3M
2022-06-07 146.80 147.34 146.09 146.09 3,620.1M
2022-06-06 146.84 147.69 145.27 146.57 3,441.5M
2022-06-03 147.81 148.72 147.40 147.40 3,546.6M
2022-06-02 148.53 148.95 146.38 146.98 4,341.1M
2022-05-31 146.46 149.04 146.07 149.04 7,593.8M
2022-05-30 146.51 146.64 144.35 145.66 3,404.8M
2022-05-27 144.69 145.78 144.38 145.68 4,159.3M
2022-05-25 143.75 144.52 142.62 142.88 3,401.8M
2022-05-24 142.69 144.57 142.67 143.79 3,609.7M
2022-05-23 144.22 144.65 141.33 142.02 3,145.9M
2022-05-20 142.93 144.64 142.93 143.78 3,674.7M
2022-05-19 141.29 142.91 139.82 142.39 3,855.4M
2022-05-18 142.75 143.88 141.98 143.45 3,617.2M
2022-05-17 141.26 143.14 141.14 141.88 3,687.5M
2022-05-13 140.05 142.10 138.86 141.05 4,860.3M
2022-05-12 144.49 144.49 139.54 140.32 4,087.6M
2022-05-10 140.34 144.34 139.84 144.06 5,219.2M
2022-05-09 150.57 150.73 144.56 144.98 5,395.2M
2022-04-28 152.60 153.65 152.15 152.65 4,761.1M
2022-04-27 150.00 151.04 149.88 150.60 3,074.6M
2022-04-26 149.02 150.57 148.64 150.55 3,627.7M
2022-04-25 147.98 149.53 146.36 149.14 3,842.2M
2022-04-22 148.99 150.17 147.58 148.64 3,542.2M
2022-04-21 148.89 150.27 148.76 149.69 4,216.4M
2022-04-20 147.01 148.91 146.76 148.26 4,897.8M
2022-04-19 147.11 147.48 146.10 146.21 3,370.0M
2022-04-18 146.23 147.09 146.23 146.88 3,227.7M
2022-04-14 147.12 147.26 145.89 145.96 3,426.2M
2022-04-13 146.50 147.15 146.13 147.03 3,992.2M
2022-04-12 144.81 145.77 144.35 145.77 3,649.0M
2022-04-11 146.99 147.03 144.61 144.79 3,918.2M
2022-04-08 145.91 147.23 145.54 146.96 3,705.5M
2022-04-07 145.24 145.67 144.63 145.08 3,372.1M
2022-04-06 145.47 145.85 144.53 145.00 4,382.8M
2022-04-05 145.08 145.96 144.76 145.96 2,986.5M
2022-04-04 144.01 144.93 143.53 144.93 2,827.8M
2022-04-01 143.86 144.00 142.93 143.87 3,763.8M
2022-03-31 143.84 144.30 142.97 143.26 3,569.5M
2022-03-30 143.34 143.58 142.59 143.31 4,621.9M
2022-03-29 143.85 144.40 142.54 142.65 3,679.0M
2022-03-28 142.42 143.89 142.18 143.74 3,891.2M
2022-03-25 143.70 143.81 141.69 142.38 3,607.6M
2022-03-24 141.30 143.66 141.22 143.66 4,441.2M
2022-03-23 141.69 142.01 140.85 141.56 3,632.9M
2022-03-22 140.68 141.47 140.44 141.43 3,856.4M
2022-03-21 139.83 140.57 139.54 140.17 3,487.2M
2022-03-18 140.71 141.02 139.35 139.99 4,961.4M
2022-03-17 141.40 141.76 139.91 140.20 4,191.6M
2022-03-16 139.73 140.81 139.52 140.81 4,643.5M
2022-03-15 140.25 140.85 138.55 139.00 4,457.8M
2022-03-14 140.09 140.53 139.27 139.96 4,688.0M
2022-03-11 138.19 139.47 137.62 139.47 4,023.6M
2022-03-10 139.35 139.52 137.46 139.27 4,867.2M
2022-03-09 138.05 139.30 137.51 138.56 5,951.7M
2022-03-08 138.53 139.91 137.22 137.40 7,940.4M
2022-03-07 137.83 138.08 136.52 137.55 5,967.4M
2022-03-04 137.58 138.24 136.93 138.22 5,096.3M
2022-03-02 137.81 138.31 135.75 136.02 4,405.3M
2022-03-01 139.00 139.52 137.07 137.07 4,885.0M
2022-02-25 135.79 137.29 135.74 136.86 4,778.0M
2022-02-24 136.66 137.43 133.94 135.54 6,755.1M
2022-02-23 136.19 137.11 135.83 137.11 3,478.8M
2022-02-22 135.88 136.32 134.55 135.75 3,248.8M
2022-02-21 136.90 137.38 136.12 136.50 2,793.7M
2022-02-18 135.59 137.14 135.09 136.78 2,835.1M
2022-02-17 135.83 136.21 134.46 135.64 2,637.2M
2022-02-16 136.13 136.49 135.78 135.97 3,067.4M
2022-02-15 134.07 135.63 133.72 135.63 2,786.6M
2022-02-14 134.44 134.56 132.63 133.80 3,309.1M
2022-02-11 135.38 135.58 134.09 135.04 2,711.5M
2022-02-10 135.92 136.36 135.16 135.46 3,342.5M
2022-02-09 134.64 135.40 134.06 135.18 3,084.4M
2022-02-08 134.87 135.98 134.06 134.06 3,225.6M
2022-02-07 133.63 134.63 133.45 134.51 2,847.2M
2022-02-04 132.72 133.23 132.34 133.06 2,513.3M
2022-02-03 133.06 133.17 131.34 132.40 2,652.2M
2022-02-02 132.03 133.03 131.76 132.72 2,960.1M
2022-01-31 132.97 133.01 131.50 131.50 4,393.1M
2022-01-28 132.25 132.72 131.75 132.60 3,886.6M
2022-01-27 131.78 132.45 131.29 132.02 3,264.7M
2022-01-26 131.06 132.14 130.72 132.11 4,670.3M
2022-01-25 131.82 131.83 129.80 130.70 2,740.3M
2022-01-24 133.16 133.34 132.03 132.43 2,257.7M
2022-01-21 131.61 133.74 131.05 133.74 2,695.1M
2022-01-20 131.50 132.09 131.01 131.63 2,922.5M
2022-01-19 131.73 131.85 130.82 131.03 2,609.7M
2022-01-18 132.66 132.99 130.19 131.88 3,012.5M
2022-01-17 133.83 133.85 131.91 132.43 2,603.4M
2022-01-14 132.92 133.59 132.41 133.31 2,244.4M
2022-01-13 132.68 133.13 132.14 133.10 2,731.3M
2022-01-12 132.20 132.72 131.46 132.27 3,335.8M
2022-01-11 133.06 133.21 131.46 131.72 2,918.5M
2022-01-10 133.34 133.69 132.62 132.62 2,096.3M
2022-01-07 132.64 133.69 132.07 133.31 2,415.2M
2022-01-06 132.48 132.61 130.74 132.20 2,478.4M
2022-01-05 133.78 134.21 131.61 132.20 2,687.0M
2022-01-04 133.34 134.34 133.32 133.68 2,012.0M
2022-01-03 131.49 133.36 131.42 133.02 1,830.1M