IDX Basic Materials

JKBASIC
🏛️ indonesia →
1,997.84
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 1,116.50 1,116.50 1,105.94 1,109.51 88,344.6K
09:05 1,108.91 1,110.54 1,103.18 1,104.86 40,985.2K
09:10 1,105.98 1,106.81 1,103.04 1,103.23 38,842.9K
09:15 1,103.51 1,104.38 1,100.75 1,101.03 23,991.8K
09:20 1,101.06 1,103.01 1,100.11 1,102.14 18,671.7K
09:25 1,102.50 1,103.23 1,100.56 1,101.76 22,337.9K
09:30 1,101.99 1,103.38 1,100.88 1,101.22 24,155.3K
09:35 1,101.11 1,102.37 1,099.08 1,102.00 28,975.6K
09:40 1,102.25 1,103.59 1,101.25 1,103.03 18,400.6K
09:45 1,102.87 1,103.36 1,099.95 1,100.95 12,362.2K
09:50 1,100.95 1,101.88 1,098.83 1,099.48 12,045.5K
09:55 1,099.62 1,100.38 1,095.80 1,095.93 22,938.8K
10:00 1,096.86 1,098.84 1,096.48 1,098.39 21,952.9K
10:05 1,097.32 1,100.80 1,097.06 1,100.41 15,624.7K
10:10 1,100.70 1,103.10 1,099.66 1,102.78 13,584.8K
10:15 1,102.65 1,104.10 1,100.83 1,101.00 17,228.0K
10:20 1,101.02 1,101.68 1,099.43 1,101.19 11,733.9K
10:25 1,100.93 1,101.87 1,099.63 1,100.98 11,798.1K
10:30 1,100.32 1,100.86 1,098.40 1,098.88 10,275.0K
10:35 1,098.50 1,100.66 1,098.40 1,098.72 15,093.1K
10:40 1,098.93 1,099.71 1,094.12 1,094.30 52,951.9K
10:45 1,093.79 1,096.08 1,093.57 1,095.24 20,958.6K
10:50 1,095.50 1,095.50 1,092.95 1,093.36 13,896.2K
10:55 1,093.35 1,095.73 1,093.35 1,095.72 17,629.7K
11:00 1,094.18 1,096.37 1,093.81 1,095.78 12,885.9K
11:05 1,096.16 1,096.30 1,094.61 1,094.70 4,417.8K
11:10 1,095.23 1,096.87 1,094.42 1,095.59 5,043.2K
11:15 1,095.60 1,097.49 1,093.36 1,094.72 10,717.5K
11:20 1,094.37 1,095.96 1,092.71 1,093.57 12,839.6K
11:25 1,093.65 1,095.46 1,091.60 1,092.58 5,383.9K
11:30 1,093.43 1,093.96 1,091.80 1,093.25 4,264.9K
11:35 1,093.57 1,094.32 1,091.98 1,093.22 6,565.9K
11:40 1,092.84 1,093.77 1,090.31 1,091.80 9,931.0K
11:45 1,091.53 1,093.14 1,090.24 1,092.25 10,135.8K
11:50 1,091.64 1,093.28 1,089.53 1,089.56 16,474.5K
11:55 1,089.18 1,091.03 1,087.81 1,088.65 18,033.0K
13:30 1,088.85 1,090.20 1,087.57 1,088.83 38,960.2K
13:35 1,088.83 1,090.08 1,087.20 1,089.03 14,015.2K
13:40 1,088.71 1,091.98 1,088.67 1,090.93 22,135.4K
13:45 1,091.26 1,092.91 1,090.66 1,091.89 23,210.1K
13:50 1,091.31 1,092.90 1,090.56 1,092.05 13,279.8K
13:55 1,092.34 1,094.70 1,091.09 1,094.70 16,133.0K
14:00 1,093.72 1,094.77 1,092.93 1,093.02 15,528.0K
14:05 1,093.02 1,095.78 1,091.77 1,094.69 21,446.4K
14:10 1,094.94 1,094.94 1,091.14 1,093.36 8,582.3K
14:15 1,093.04 1,093.61 1,090.60 1,092.16 14,624.4K
14:20 1,092.19 1,093.29 1,089.94 1,091.11 5,652.7K
14:25 1,090.78 1,091.98 1,088.05 1,088.55 12,163.5K
14:30 1,089.19 1,089.52 1,087.59 1,088.25 14,712.0K
14:35 1,087.92 1,089.61 1,086.59 1,087.82 7,269.0K
14:40 1,088.21 1,088.69 1,085.78 1,088.67 14,589.9K
14:45 1,088.41 1,089.41 1,086.98 1,088.46 7,758.0K
14:50 1,088.46 1,088.79 1,086.26 1,086.26 9,381.8K
14:55 1,086.21 1,088.29 1,085.60 1,087.59 9,961.0K
15:00 1,087.19 1,088.41 1,086.51 1,088.15 16,098.9K
15:05 1,088.02 1,088.65 1,085.34 1,085.72 12,041.4K
15:10 1,085.37 1,085.84 1,082.63 1,083.26 17,227.4K
15:15 1,082.54 1,083.79 1,081.26 1,082.02 10,557.0K
15:20 1,082.02 1,084.01 1,081.08 1,082.39 8,053.3K
15:25 1,083.42 1,083.79 1,080.64 1,082.16 13,288.2K
15:30 1,082.48 1,083.81 1,078.83 1,080.46 28,900.6K
15:35 1,080.12 1,080.49 1,077.82 1,079.91 30,705.3K
15:40 1,079.00 1,079.43 1,074.89 1,075.48 26,543.3K
15:45 1,075.94 1,078.39 1,075.37 1,077.12 31,314.2K
16:00 1,078.07 1,078.07 1,078.07 1,078.07 56,968.5K
16:35 1,078.07 1,078.07 1,078.07 1,078.07 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available