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 1,177.60 1,179.86 1,172.97 1,175.81 177,889.2K
09:05 1,175.51 1,176.53 1,171.31 1,173.69 94,664.4K
09:10 1,172.99 1,175.63 1,172.33 1,174.27 61,732.8K
09:15 1,174.16 1,175.70 1,173.11 1,175.17 39,962.6K
09:20 1,174.76 1,177.45 1,173.75 1,177.22 54,990.1K
09:25 1,176.02 1,177.59 1,174.68 1,175.80 46,246.1K
09:30 1,176.04 1,177.15 1,174.65 1,175.50 30,279.3K
09:35 1,175.30 1,179.16 1,174.61 1,178.66 39,275.9K
09:40 1,178.37 1,180.05 1,176.40 1,179.85 33,966.1K
09:45 1,179.08 1,180.14 1,177.46 1,179.65 33,676.4K
09:50 1,180.55 1,181.28 1,179.04 1,180.61 20,209.7K
09:55 1,180.11 1,181.59 1,177.53 1,178.89 34,555.2K
10:00 1,179.77 1,179.77 1,176.58 1,179.24 27,938.9K
10:05 1,179.29 1,179.65 1,176.12 1,178.25 19,048.6K
10:10 1,178.55 1,179.47 1,177.52 1,178.67 21,217.8K
10:15 1,178.31 1,180.32 1,177.43 1,179.60 16,632.5K
10:20 1,179.60 1,179.66 1,175.85 1,177.51 27,029.0K
10:25 1,177.54 1,178.76 1,175.96 1,177.11 20,267.1K
10:30 1,176.83 1,178.73 1,175.83 1,178.16 15,902.0K
10:35 1,178.33 1,179.07 1,176.92 1,178.60 24,490.4K
10:40 1,178.10 1,180.83 1,177.45 1,180.10 19,825.1K
10:45 1,179.87 1,181.01 1,178.99 1,179.27 17,244.7K
10:50 1,179.51 1,181.04 1,177.92 1,179.69 14,351.9K
10:55 1,179.77 1,181.13 1,178.34 1,181.13 34,190.2K
11:00 1,180.36 1,182.25 1,177.97 1,181.70 18,576.3K
11:05 1,181.01 1,181.80 1,179.45 1,180.31 16,897.3K
11:10 1,180.31 1,182.75 1,179.66 1,182.16 11,531.0K
11:15 1,182.72 1,182.85 1,180.30 1,180.56 19,520.1K
11:20 1,180.17 1,182.83 1,180.12 1,182.83 25,500.4K
11:25 1,182.35 1,183.73 1,179.95 1,181.87 13,302.6K
11:30 1,181.03 1,182.09 1,179.86 1,180.71 16,430.8K
11:35 1,180.19 1,182.45 1,179.98 1,181.17 6,809.6K
11:40 1,181.66 1,182.18 1,178.82 1,179.48 9,383.2K
11:45 1,180.47 1,182.20 1,178.70 1,180.35 5,383.9K
11:50 1,180.87 1,183.01 1,179.93 1,180.23 11,834.7K
11:55 1,181.49 1,183.47 1,180.61 1,181.66 17,637.9K
13:30 1,181.37 1,181.46 1,177.52 1,179.66 31,839.5K
13:35 1,178.69 1,180.69 1,177.74 1,179.55 22,012.4K
13:40 1,179.46 1,183.82 1,178.47 1,183.68 73,409.8K
13:45 1,183.68 1,189.38 1,183.49 1,187.81 71,187.3K
13:50 1,187.76 1,189.56 1,186.49 1,187.62 50,728.9K
13:55 1,186.47 1,189.45 1,186.27 1,187.15 34,537.8K
14:00 1,188.14 1,189.89 1,186.41 1,188.32 26,001.8K
14:05 1,188.56 1,189.98 1,187.13 1,188.57 28,520.8K
14:10 1,187.34 1,189.58 1,185.98 1,187.01 13,427.8K
14:15 1,187.01 1,188.06 1,183.18 1,183.68 41,684.1K
14:20 1,184.19 1,185.69 1,182.75 1,183.62 32,703.8K
14:25 1,183.62 1,185.06 1,178.84 1,180.51 50,973.9K
14:30 1,179.98 1,182.54 1,179.41 1,180.60 30,350.2K
14:35 1,180.49 1,182.81 1,179.42 1,180.20 26,010.0K
14:40 1,180.13 1,181.64 1,178.41 1,179.58 35,529.6K
14:45 1,179.95 1,181.74 1,179.22 1,181.04 18,770.6K
14:50 1,180.85 1,182.21 1,179.02 1,179.59 25,617.1K
14:55 1,179.63 1,181.25 1,177.53 1,179.47 41,584.7K
15:00 1,179.30 1,180.52 1,177.71 1,180.00 21,604.1K
15:05 1,179.49 1,179.69 1,176.76 1,177.44 13,475.7K
15:10 1,178.08 1,178.93 1,176.62 1,178.29 29,615.4K
15:15 1,179.12 1,179.12 1,173.82 1,174.52 37,518.9K
15:20 1,175.35 1,176.23 1,170.82 1,171.94 73,465.7K
15:25 1,172.17 1,172.93 1,170.01 1,171.70 30,246.5K
15:30 1,172.27 1,172.31 1,169.05 1,170.17 34,959.5K
15:35 1,169.61 1,170.11 1,165.07 1,166.97 76,773.5K
15:40 1,167.64 1,169.34 1,165.44 1,168.19 52,331.7K
15:45 1,167.82 1,169.52 1,166.02 1,166.83 55,990.1K
16:00 1,166.38 1,166.38 1,166.38 1,166.38 140,464.6K
16:35 1,166.38 1,166.38 1,166.38 1,166.38 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available