IDX Basic Materials

JKBASIC
🏛️ indonesia →
1,978.23
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 1,341.85 1,348.40 1,338.25 1,346.71 140,889.6K
09:05 1,346.45 1,347.05 1,339.76 1,342.99 91,240.7K
09:10 1,343.24 1,346.22 1,342.55 1,343.98 67,141.4K
09:15 1,343.79 1,351.48 1,343.79 1,348.91 89,266.7K
09:20 1,349.35 1,351.35 1,347.15 1,348.63 90,756.2K
09:25 1,348.66 1,349.17 1,345.13 1,346.00 35,089.4K
09:30 1,345.47 1,347.87 1,343.79 1,346.95 31,663.1K
09:35 1,345.83 1,347.64 1,343.78 1,344.33 32,765.4K
09:40 1,345.08 1,346.59 1,343.72 1,345.76 29,469.8K
09:45 1,344.72 1,346.61 1,343.30 1,344.58 44,254.3K
09:50 1,343.86 1,345.55 1,342.49 1,342.49 27,092.9K
09:55 1,342.59 1,345.03 1,341.37 1,343.13 27,824.0K
10:00 1,343.12 1,345.50 1,341.93 1,343.81 26,716.6K
10:05 1,344.32 1,345.35 1,339.73 1,340.24 20,894.2K
10:10 1,340.90 1,343.25 1,340.67 1,341.72 32,285.7K
10:15 1,340.90 1,343.99 1,340.90 1,342.05 43,670.0K
10:20 1,343.14 1,343.14 1,339.90 1,340.57 20,886.9K
10:25 1,340.55 1,342.74 1,340.04 1,342.15 85,672.3K
10:30 1,342.15 1,343.40 1,340.60 1,341.57 11,664.6K
10:35 1,341.68 1,342.84 1,339.23 1,341.72 21,699.1K
10:40 1,340.55 1,343.18 1,339.71 1,342.68 12,824.7K
10:45 1,342.13 1,343.48 1,340.87 1,342.77 18,435.2K
10:50 1,341.81 1,343.33 1,340.52 1,341.39 28,332.2K
10:55 1,340.32 1,343.56 1,340.32 1,342.31 22,538.2K
11:00 1,341.80 1,342.97 1,338.03 1,342.36 24,771.8K
11:05 1,342.01 1,344.42 1,340.86 1,343.21 16,911.7K
11:10 1,343.23 1,343.67 1,341.26 1,342.51 14,476.8K
11:15 1,342.50 1,344.32 1,341.02 1,342.18 16,161.7K
11:20 1,341.81 1,345.04 1,341.42 1,343.96 22,346.2K
11:25 1,343.26 1,345.41 1,342.00 1,344.06 24,031.4K
11:30 1,343.38 1,347.11 1,343.05 1,346.75 23,051.3K
11:35 1,346.03 1,346.75 1,344.22 1,346.18 18,970.0K
11:40 1,346.10 1,347.45 1,343.45 1,346.26 13,000.6K
11:45 1,346.58 1,348.85 1,344.93 1,348.64 13,177.4K
11:50 1,347.90 1,348.27 1,344.28 1,344.64 27,638.3K
11:55 1,344.56 1,346.07 1,342.65 1,343.15 22,762.1K
13:30 1,344.50 1,345.93 1,340.39 1,342.68 60,318.0K
13:35 1,342.15 1,346.93 1,341.75 1,346.92 18,050.1K
13:40 1,347.05 1,347.18 1,344.79 1,346.06 14,383.2K
13:45 1,345.89 1,346.24 1,341.82 1,345.73 35,819.9K
13:50 1,345.33 1,346.84 1,343.57 1,344.36 21,328.1K
13:55 1,344.33 1,345.19 1,341.29 1,344.59 49,028.3K
14:00 1,344.59 1,345.28 1,342.62 1,343.52 26,972.6K
14:05 1,343.57 1,344.99 1,340.77 1,342.42 24,350.6K
14:10 1,342.39 1,345.12 1,340.19 1,343.85 88,923.3K
14:15 1,344.32 1,346.75 1,341.78 1,346.51 167,116.5K
14:20 1,347.05 1,347.73 1,343.97 1,344.94 70,698.5K
14:25 1,344.61 1,347.32 1,343.64 1,343.69 34,864.1K
14:30 1,343.20 1,345.64 1,341.45 1,341.47 29,844.7K
14:35 1,341.46 1,344.16 1,340.77 1,343.93 41,244.7K
14:40 1,343.15 1,344.62 1,341.53 1,343.12 41,971.5K
14:45 1,344.07 1,348.31 1,342.71 1,347.90 67,525.4K
14:50 1,348.58 1,349.97 1,346.84 1,348.16 39,481.3K
14:55 1,347.96 1,350.60 1,346.98 1,348.80 70,690.9K
15:00 1,349.30 1,351.85 1,348.15 1,350.65 45,644.1K
15:05 1,351.26 1,354.66 1,349.27 1,353.40 48,395.9K
15:10 1,353.16 1,356.20 1,352.23 1,352.92 57,678.8K
15:15 1,353.86 1,354.97 1,351.58 1,352.82 40,944.1K
15:20 1,354.23 1,354.65 1,352.24 1,353.28 21,305.1K
15:25 1,353.52 1,358.65 1,352.65 1,355.72 51,292.8K
15:30 1,357.98 1,357.98 1,354.04 1,355.05 69,216.6K
15:35 1,354.59 1,357.32 1,352.81 1,354.91 45,771.3K
15:40 1,355.34 1,358.48 1,353.24 1,358.48 69,715.1K
15:45 1,357.89 1,359.79 1,356.14 1,358.55 85,964.4K
16:00 1,357.05 1,357.05 1,357.05 1,357.05 154,325.3K
16:35 1,357.05 1,357.05 1,357.05 1,357.05 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available