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
2023-12-29 133.85 133.89 132.65 132.88 3,829.2M
2023-12-28 133.23 134.14 133.17 133.78 3,959.5M
2023-12-27 132.82 133.24 132.56 132.70 3,882.3M
2023-12-22 132.48 132.79 132.04 132.36 3,481.0M
2023-12-21 132.08 132.23 131.21 132.03 4,321.3M
2023-12-20 131.94 132.64 131.71 132.02 3,937.9M
2023-12-19 129.99 131.48 129.76 131.48 6,506.3M
2023-12-18 131.11 131.26 129.35 129.96 13,207.7M
2023-12-15 131.28 131.89 130.98 131.36 8,614.4M
2023-12-14 130.01 131.36 129.77 131.15 12,835.1M
2023-12-13 129.50 129.81 127.91 128.53 8,545.1M
2023-12-12 129.47 130.25 128.91 129.87 14,291.5M
2023-12-11 130.84 131.20 128.29 129.03 37,100.8M
2023-12-08 130.24 132.12 129.86 131.25 16,606.3M
2023-12-07 129.21 130.24 128.31 130.24 14,192.6M
2023-12-06 129.61 130.37 129.19 129.21 15,922.7M
2023-12-05 129.42 129.89 128.32 129.61 20,398.7M
2023-12-04 129.67 131.35 129.44 129.44 19,745.6M
2023-12-01 128.42 129.66 128.20 129.66 15,648.2M
2023-11-30 127.70 128.44 127.67 128.44 12,241.2M
2023-11-29 127.61 128.40 127.36 127.70 5,677.0M
2023-11-28 127.45 128.34 127.41 127.61 6,091.2M
2023-11-27 127.28 128.49 127.28 127.45 5,036.3M
2023-11-24 127.25 128.06 127.06 127.28 6,602.1M
2023-11-23 125.67 127.54 125.65 127.24 11,873.3M
2023-11-22 126.33 126.56 125.36 125.66 8,722.5M
2023-11-21 126.56 127.00 125.91 126.33 7,201.4M
2023-11-20 126.28 126.84 126.04 126.56 6,523.7M
2023-11-17 126.78 126.81 125.71 126.28 4,900.2M
2023-11-16 126.87 126.95 125.47 126.78 4,580.8M
2023-11-15 124.73 127.24 124.73 126.86 9,643.1M
2023-11-14 124.41 125.29 124.22 124.72 7,205.1M
2023-11-13 124.43 125.12 124.27 124.42 11,402.4M
2023-11-10 125.01 125.28 124.21 124.43 5,715.1M
2023-11-09 124.77 125.79 124.57 125.01 3,531.4M
2023-11-08 125.80 125.81 123.80 124.77 6,013.7M
2023-11-07 126.64 126.83 125.00 125.80 6,870.9M
2023-11-06 124.69 126.64 124.64 126.64 13,878.9M
2023-11-03 123.98 125.90 123.91 124.69 14,820.7M
2023-11-02 121.51 124.76 121.51 123.98 12,217.2M
2023-11-01 123.59 124.14 121.50 121.50 8,677.4M
2023-10-31 122.88 123.60 121.52 123.60 9,215.9M
2023-10-30 123.67 123.81 122.16 122.88 5,974.0M
2023-10-27 123.16 124.37 123.14 123.67 6,276.9M
2023-10-26 125.89 125.92 123.06 123.16 6,878.2M
2023-10-25 125.77 127.19 125.77 125.90 4,671.1M
2023-10-24 124.25 126.33 124.25 125.76 4,192.2M
2023-10-23 126.15 126.27 123.87 124.25 6,577.2M
2023-10-20 126.20 126.72 125.37 126.15 7,862.3M
2023-10-19 128.32 128.33 126.20 126.20 6,315.8M
2023-10-18 129.19 129.36 128.15 128.32 6,871.1M
2023-10-17 129.10 129.75 128.83 129.19 7,420.6M
2023-10-16 129.73 130.32 128.42 129.10 22,105.7M
2023-10-13 130.38 131.01 129.35 129.72 10,838.7M
2023-10-12 130.89 131.82 130.39 130.39 9,682.6M
2023-10-11 131.25 131.89 130.89 130.89 7,385.7M
2023-10-10 130.91 132.14 130.91 131.25 3,824.1M
2023-10-09 131.01 131.88 130.72 130.91 4,141.3M
2023-10-06 130.60 131.70 130.60 131.01 4,130.8M
2023-10-05 130.94 132.02 130.59 130.59 5,673.6M
2023-10-04 132.27 132.33 130.35 130.92 7,018.9M
2023-10-03 132.72 133.04 132.15 132.27 5,458.8M
2023-10-02 132.34 133.38 132.33 132.72 3,573.2M
2023-09-29 132.44 133.40 132.34 132.34 5,347.3M
2023-09-27 132.23 133.35 132.00 132.44 5,458.9M
2023-09-26 133.70 134.37 131.97 132.23 8,948.2M
2023-09-25 134.37 134.69 133.71 133.71 4,218.2M
2023-09-22 133.92 135.06 133.77 134.37 4,140.7M
2023-09-21 134.48 134.77 133.72 133.92 3,989.1M
2023-09-20 133.85 135.61 133.85 134.48 4,768.0M
2023-09-19 132.72 134.30 132.72 133.85 3,088.9M
2023-09-18 133.54 133.86 132.62 132.71 4,550.4M
2023-09-15 132.72 134.18 132.44 133.54 14,940.2M
2023-09-14 132.63 133.20 132.28 132.72 4,658.4M
2023-09-13 132.52 132.82 131.86 132.63 5,510.8M
2023-09-12 133.21 133.48 132.35 132.51 5,334.9M
2023-09-11 132.22 133.21 131.94 133.21 6,870.8M
2023-09-08 132.93 133.18 131.65 132.22 4,787.6M
2023-09-07 133.88 134.06 132.25 132.93 8,979.0M
2023-09-06 133.95 134.54 133.85 133.88 4,940.2M
2023-09-05 134.07 134.48 133.50 133.95 4,077.1M
2023-09-04 133.76 134.38 133.56 134.07 3,596.5M
2023-09-01 133.16 134.19 133.08 133.76 4,472.7M
2023-08-31 133.55 133.93 132.63 133.16 12,182.8M
2023-08-30 133.37 134.72 133.37 133.55 4,820.1M
2023-08-29 132.49 133.57 132.49 133.36 8,456.2M
2023-08-28 132.09 133.02 132.09 132.49 3,338.1M
2023-08-25 132.15 132.42 131.58 132.08 3,933.2M
2023-08-24 132.66 133.06 132.15 132.15 5,206.0M
2023-08-23 132.90 133.58 132.66 132.66 6,046.6M
2023-08-22 131.88 133.21 131.76 132.90 5,131.9M
2023-08-21 132.14 132.87 131.88 131.88 7,916.7M
2023-08-18 133.23 133.23 132.08 132.13 4,692.3M
2023-08-16 133.55 133.55 132.21 133.25 5,922.0M
2023-08-15 133.46 133.77 133.10 133.55 6,563.2M
2023-08-14 132.70 133.45 131.54 133.45 4,431.8M
2023-08-11 132.90 133.18 132.31 132.70 5,481.5M
2023-08-10 132.77 133.62 132.68 132.90 6,853.4M
2023-08-09 132.72 133.39 132.45 132.77 11,037.9M
2023-08-08 133.21 133.70 132.60 132.72 5,810.6M
2023-08-07 132.47 133.63 132.47 133.21 4,297.6M
2023-08-04 133.31 133.76 132.42 132.47 3,570.8M
2023-08-03 132.30 133.94 131.90 133.30 4,193.9M
2023-08-02 132.86 132.86 131.75 132.30 5,191.5M
2023-08-01 133.44 133.47 132.69 132.86 5,546.1M
2023-07-31 132.77 133.49 132.73 133.45 5,919.2M
2023-07-28 132.43 132.77 131.73 132.77 3,776.8M
2023-07-27 133.76 134.18 132.43 132.43 4,640.8M
2023-07-26 133.18 133.81 133.00 133.76 4,673.2M
2023-07-25 133.35 134.27 133.18 133.18 5,364.2M
2023-07-24 133.42 134.23 133.32 133.39 5,228.1M
2023-07-21 133.05 133.42 132.35 133.42 4,535.6M
2023-07-20 132.40 133.47 132.37 133.05 4,825.3M
2023-07-18 133.37 134.01 131.64 132.41 6,709.9M
2023-07-17 133.48 134.58 133.37 133.37 7,966.0M
2023-07-14 132.50 133.65 132.48 133.47 5,878.2M
2023-07-13 132.59 133.31 132.11 132.50 5,670.2M
2023-07-12 132.31 132.99 132.26 132.59 4,107.4M
2023-07-11 131.38 132.35 131.37 132.31 5,026.0M
2023-07-10 131.16 132.23 131.16 131.38 3,291.4M
2023-07-07 132.33 132.33 131.08 131.16 4,572.7M
2023-07-06 131.71 132.58 131.46 132.34 5,283.2M
2023-07-05 130.87 131.73 130.77 131.73 4,268.0M
2023-07-04 131.20 131.60 130.67 130.87 4,076.1M
2023-07-03 130.21 131.19 130.19 131.19 3,944.5M
2023-06-27 130.39 130.81 130.22 130.22 5,987.4M
2023-06-26 130.08 130.69 129.74 130.39 4,521.7M
2023-06-23 130.24 130.63 129.97 130.08 3,527.2M
2023-06-22 131.54 131.85 130.24 130.24 4,654.6M
2023-06-21 130.58 131.61 130.18 131.53 3,962.5M
2023-06-20 131.11 131.29 129.90 130.58 3,997.6M
2023-06-19 131.40 131.51 130.68 131.11 4,447.3M
2023-06-16 131.50 131.86 130.57 131.40 8,556.9M
2023-06-15 131.12 131.64 130.47 131.51 5,530.4M
2023-06-14 131.34 131.85 130.61 131.12 6,356.9M
2023-06-13 131.76 131.98 130.96 131.34 7,192.8M
2023-06-12 131.85 131.87 130.98 131.76 6,414.5M
2023-06-09 131.45 132.04 131.03 131.83 9,622.5M
2023-06-08 130.41 131.46 129.87 131.46 8,039.3M
2023-06-07 130.40 130.75 129.44 130.41 6,911.7M
2023-06-06 130.06 130.96 129.24 130.39 13,845.1M
2023-06-05 130.12 130.96 129.03 130.06 6,989.6M
2023-05-31 129.19 130.12 128.14 130.12 51,294.8M
2023-05-30 129.66 130.21 128.96 129.19 8,622.0M
2023-05-29 129.05 129.66 128.03 129.66 7,293.7M
2023-05-26 129.30 129.90 128.74 129.04 6,350.0M
2023-05-25 130.24 130.45 129.30 129.30 6,684.4M
2023-05-24 129.98 130.45 129.40 130.24 5,744.5M
2023-05-23 130.01 130.90 129.93 129.98 7,056.6M
2023-05-22 129.30 130.78 128.88 130.01 7,046.4M
2023-05-19 128.43 129.72 128.42 129.30 7,442.3M
2023-05-17 128.64 129.54 128.40 128.43 8,957.7M
2023-05-16 129.57 130.02 128.31 128.64 6,506.8M
2023-05-15 129.15 129.78 128.32 129.57 6,298.4M
2023-05-12 130.06 130.06 129.01 129.13 9,484.3M
2023-05-11 131.09 131.22 129.12 130.06 8,213.9M
2023-05-10 130.16 131.26 130.09 131.09 8,387.8M
2023-05-09 129.57 130.51 129.10 130.15 7,141.8M
2023-05-08 130.06 130.34 129.47 129.57 7,181.4M
2023-05-05 131.47 131.58 128.88 130.06 5,901.3M
2023-05-04 130.87 131.57 130.29 131.47 5,959.2M
2023-05-03 131.80 131.80 129.82 130.87 4,298.2M
2023-05-02 132.97 132.97 130.74 131.80 4,387.2M
2023-04-28 132.96 133.47 132.48 132.97 5,868.6M
2023-04-27 132.92 133.47 132.15 132.96 8,572.4M
2023-04-26 130.87 132.96 130.86 132.90 5,226.9M
2023-04-18 130.27 131.40 130.18 130.87 3,177.9M
2023-04-17 131.17 131.43 129.83 130.27 3,452.5M
2023-04-14 130.46 131.69 130.45 131.16 6,318.9M
2023-04-13 130.47 131.03 130.05 130.45 7,793.4M
2023-04-12 130.53 131.02 129.96 130.48 6,493.3M
2023-04-11 129.60 130.53 128.84 130.53 8,006.5M
2023-04-10 130.00 130.20 128.72 129.60 5,835.4M
2023-04-06 130.58 130.90 129.93 130.00 9,644.9M
2023-04-05 130.95 131.79 130.57 130.58 4,758.5M
2023-04-04 131.09 131.75 129.90 130.95 3,828.3M
2023-04-03 130.63 131.67 130.63 131.09 4,650.5M
2023-03-31 130.79 131.37 130.31 130.63 5,735.8M
2023-03-30 131.91 132.43 130.61 130.78 4,895.5M
2023-03-29 130.38 132.26 130.38 131.91 4,830.1M
2023-03-28 129.29 130.56 129.29 130.38 3,775.3M
2023-03-27 130.72 131.00 129.29 129.29 3,694.8M
2023-03-24 129.14 131.14 129.10 130.72 6,768.7M
2023-03-21 127.19 129.09 127.09 129.08 6,414.0M
2023-03-20 128.63 128.63 126.57 127.19 4,869.4M
2023-03-17 126.35 128.83 126.35 128.63 36,601.5M
2023-03-16 127.56 127.61 125.83 126.35 5,975.8M
2023-03-15 127.97 129.63 127.56 127.56 5,404.1M
2023-03-14 131.02 131.02 127.84 127.97 7,194.3M
2023-03-13 130.78 131.51 129.96 131.03 6,785.3M
2023-03-10 131.62 131.62 130.35 130.78 4,329.2M
2023-03-09 131.00 132.29 131.00 131.62 3,761.8M
2023-03-08 130.77 131.00 129.87 131.00 6,433.2M
2023-03-07 131.51 131.81 130.61 130.77 5,966.8M
2023-03-06 131.55 132.59 131.51 131.51 5,844.3M
2023-03-03 132.64 133.25 131.35 131.54 4,510.2M
2023-03-02 132.51 133.12 132.38 132.64 5,231.5M
2023-03-01 132.09 133.29 132.09 132.51 6,355.8M
2023-02-28 132.46 133.50 132.10 132.10 7,287.1M
2023-02-27 132.58 132.75 131.61 132.46 4,210.7M
2023-02-24 132.10 133.26 132.10 132.58 5,000.7M
2023-02-23 131.58 132.14 131.39 132.10 4,273.3M
2023-02-22 133.17 133.22 131.00 131.58 6,752.8M
2023-02-21 133.64 134.11 133.11 133.17 5,131.5M
2023-02-20 133.59 133.95 132.85 133.64 9,246.1M
2023-02-17 133.46 134.13 133.05 133.58 9,730.8M
2023-02-16 133.83 134.31 133.14 133.46 6,510.8M
2023-02-15 134.19 134.31 132.79 133.83 5,278.5M
2023-02-14 133.26 134.22 133.26 134.19 5,524.5M
2023-02-13 132.88 133.59 132.56 133.26 12,928.5M
2023-02-10 132.92 132.92 131.04 132.88 4,223.7M
2023-02-09 134.13 134.60 132.98 132.98 7,318.0M
2023-02-08 133.85 134.37 133.46 134.13 5,153.7M
2023-02-07 132.71 134.17 132.71 133.85 6,081.8M
2023-02-06 133.48 133.87 131.85 132.71 4,894.9M
2023-02-03 132.64 134.18 132.64 133.48 8,770.1M
2023-02-02 132.01 132.85 131.92 132.64 9,834.4M
2023-02-01 131.34 132.75 131.34 132.01 5,618.5M
2023-01-31 132.29 132.42 131.13 131.36 6,205.0M
2023-01-30 132.89 133.29 131.33 132.28 4,638.0M
2023-01-27 132.09 133.69 132.09 132.88 6,253.1M
2023-01-26 131.01 132.39 130.90 132.09 6,574.6M
2023-01-25 131.91 132.15 130.80 131.01 7,801.9M
2023-01-24 131.93 132.46 131.42 131.91 9,951.7M
2023-01-20 131.41 132.10 131.27 131.93 6,251.4M
2023-01-19 130.11 131.51 129.90 131.41 5,003.3M
2023-01-18 130.13 130.75 129.08 130.11 6,533.3M
2023-01-17 128.03 130.97 128.03 130.13 11,638.6M
2023-01-16 126.85 128.03 126.60 128.03 6,254.6M
2023-01-13 126.58 127.11 125.83 126.85 8,405.0M
2023-01-12 125.21 127.25 124.96 126.58 4,963.8M
2023-01-11 126.04 126.04 124.49 125.21 3,408.5M
2023-01-10 127.65 127.69 124.98 126.03 4,382.5M
2023-01-09 127.38 128.23 126.46 127.65 4,613.3M
2023-01-06 126.80 127.55 125.56 127.38 2,863.6M
2023-01-05 129.61 129.62 126.02 126.80 5,302.6M
2023-01-04 131.19 131.40 129.61 129.61 4,248.7M
2023-01-03 130.29 131.75 129.93 131.19 5,080.0M
2023-01-02 130.52 130.53 129.70 130.29 1,930.1M