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 1,027.85 1,029.57 1,023.93 1,026.04 82,160.2K
09:05 1,025.98 1,027.74 1,023.66 1,024.56 68,951.1K
09:10 1,024.22 1,026.21 1,022.72 1,026.21 54,221.6K
09:15 1,026.46 1,028.33 1,025.53 1,027.05 43,578.5K
09:20 1,027.10 1,027.91 1,024.74 1,026.68 25,141.4K
09:25 1,026.65 1,026.70 1,023.36 1,025.39 18,740.3K
09:30 1,026.06 1,028.62 1,025.78 1,027.59 15,460.9K
09:35 1,027.59 1,028.70 1,025.62 1,028.34 16,388.7K
09:40 1,027.74 1,030.98 1,027.01 1,029.61 18,609.6K
09:45 1,030.22 1,030.87 1,028.23 1,029.99 8,804.4K
09:50 1,030.64 1,035.70 1,030.44 1,035.17 21,090.3K
09:55 1,035.38 1,035.81 1,033.47 1,035.59 25,729.2K
10:00 1,035.21 1,035.89 1,030.18 1,031.36 24,497.8K
10:05 1,031.36 1,032.46 1,030.81 1,032.21 5,702.8K
10:10 1,032.18 1,032.47 1,030.12 1,031.40 11,834.2K
10:15 1,031.26 1,033.53 1,030.68 1,032.50 7,129.1K
10:20 1,032.62 1,033.57 1,031.66 1,033.57 19,692.3K
10:25 1,033.64 1,034.76 1,032.26 1,032.98 19,117.4K
10:30 1,032.94 1,034.40 1,032.25 1,032.78 7,482.8K
10:35 1,032.67 1,035.11 1,032.53 1,034.01 7,522.8K
10:40 1,033.63 1,036.52 1,033.63 1,034.54 9,357.9K
10:45 1,034.82 1,037.32 1,034.48 1,036.81 6,978.7K
10:50 1,037.18 1,037.87 1,034.40 1,035.72 14,161.8K
10:55 1,035.43 1,036.71 1,034.55 1,035.52 11,344.7K
11:00 1,034.97 1,037.58 1,033.98 1,037.26 13,918.5K
11:05 1,037.14 1,038.06 1,035.74 1,037.37 23,663.5K
11:10 1,037.69 1,038.20 1,034.77 1,034.77 10,528.8K
11:15 1,034.75 1,036.57 1,034.05 1,035.85 13,302.1K
11:20 1,035.83 1,035.91 1,033.35 1,034.32 7,546.1K
11:25 1,034.41 1,035.67 1,033.40 1,035.27 12,236.8K
11:30 1,034.61 1,035.40 1,033.06 1,035.40 9,275.4K
11:35 1,034.75 1,036.03 1,034.38 1,034.48 4,692.5K
11:40 1,034.95 1,036.39 1,033.24 1,035.26 4,463.2K
11:45 1,035.14 1,036.84 1,034.34 1,035.32 2,535.6K
11:50 1,035.33 1,037.14 1,034.27 1,035.11 4,222.9K
11:55 1,034.87 1,037.74 1,034.87 1,037.26 8,275.3K
13:30 1,034.89 1,035.16 1,030.48 1,032.06 23,246.5K
13:35 1,032.42 1,032.97 1,029.84 1,031.55 13,563.8K
13:40 1,031.57 1,032.99 1,030.88 1,031.39 8,340.4K
13:45 1,031.19 1,033.10 1,030.66 1,033.00 7,734.1K
13:50 1,032.79 1,033.58 1,031.76 1,032.61 7,898.1K
13:55 1,032.62 1,034.03 1,031.65 1,032.96 10,823.5K
14:00 1,032.31 1,034.78 1,031.85 1,034.04 7,784.4K
14:05 1,033.33 1,034.28 1,032.21 1,032.53 7,645.1K
14:10 1,032.72 1,038.75 1,032.72 1,037.45 22,195.0K
14:15 1,037.24 1,040.52 1,036.70 1,038.69 23,503.1K
14:20 1,039.07 1,039.34 1,035.54 1,035.85 23,194.2K
14:25 1,035.85 1,038.13 1,035.85 1,037.87 11,186.1K
14:30 1,038.60 1,038.60 1,035.96 1,036.12 14,558.0K
14:35 1,035.99 1,039.03 1,035.99 1,037.49 19,135.7K
14:40 1,037.49 1,038.35 1,036.55 1,037.60 16,235.7K
14:45 1,037.93 1,039.66 1,036.92 1,038.68 4,893.0K
14:50 1,038.68 1,039.85 1,036.19 1,036.43 20,390.4K
14:55 1,037.37 1,037.47 1,035.20 1,035.53 20,465.8K
15:00 1,035.91 1,037.82 1,035.11 1,035.96 9,661.8K
15:05 1,035.83 1,037.24 1,035.67 1,036.25 14,407.0K
15:10 1,036.50 1,037.44 1,033.68 1,035.53 17,085.7K
15:15 1,035.03 1,035.60 1,033.68 1,034.91 8,107.3K
15:20 1,034.93 1,035.78 1,033.79 1,035.19 7,142.9K
15:25 1,035.27 1,036.67 1,032.97 1,034.05 7,539.0K
15:30 1,033.96 1,035.01 1,032.73 1,033.88 11,253.2K
15:35 1,034.09 1,036.58 1,033.27 1,033.27 12,106.8K
15:40 1,033.27 1,034.82 1,032.36 1,034.11 22,734.1K
15:45 1,034.75 1,034.94 1,031.69 1,033.08 24,472.0K
16:00 1,038.48 1,038.48 1,038.48 1,038.48 115,287.2K
16:35 1,038.48 1,038.48 1,038.48 1,038.48 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available