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 1,418.78 1,426.77 1,417.58 1,424.87 138,539.4K
09:05 1,424.34 1,424.89 1,413.37 1,414.45 134,765.2K
09:10 1,414.84 1,414.96 1,409.47 1,411.71 159,721.0K
09:15 1,412.14 1,416.08 1,409.64 1,415.80 82,406.1K
09:20 1,414.79 1,419.09 1,413.97 1,416.49 50,089.2K
09:25 1,416.54 1,422.05 1,415.88 1,417.23 99,960.7K
09:30 1,417.13 1,423.92 1,416.13 1,421.45 78,936.0K
09:35 1,421.37 1,422.51 1,418.72 1,420.95 51,013.8K
09:40 1,422.10 1,423.12 1,419.74 1,419.74 37,217.4K
09:45 1,420.24 1,423.81 1,420.24 1,421.07 35,227.7K
09:50 1,421.89 1,423.07 1,418.24 1,420.10 51,051.2K
09:55 1,421.08 1,423.26 1,419.60 1,421.13 42,486.9K
10:00 1,420.74 1,422.32 1,418.24 1,419.07 134,581.8K
10:05 1,419.96 1,423.33 1,418.15 1,422.65 76,907.8K
10:10 1,422.65 1,426.60 1,421.60 1,422.92 48,236.9K
10:15 1,424.67 1,425.09 1,421.83 1,423.20 55,590.6K
10:20 1,423.17 1,424.27 1,421.72 1,422.04 54,202.4K
10:25 1,421.36 1,422.45 1,418.18 1,420.78 49,887.8K
10:30 1,419.70 1,423.74 1,419.47 1,421.96 45,726.8K
10:35 1,421.30 1,422.94 1,420.61 1,422.35 43,081.8K
10:40 1,422.80 1,423.99 1,420.37 1,421.09 34,468.4K
10:45 1,421.95 1,423.28 1,418.02 1,419.37 33,954.0K
10:50 1,419.88 1,421.29 1,418.13 1,419.66 51,666.4K
10:55 1,418.79 1,420.82 1,417.79 1,418.83 36,857.0K
11:00 1,418.33 1,420.33 1,416.72 1,419.48 33,848.5K
11:05 1,419.44 1,422.63 1,419.00 1,421.61 40,650.9K
11:10 1,422.15 1,422.16 1,418.05 1,420.09 40,038.5K
11:15 1,420.09 1,421.61 1,417.96 1,421.04 27,007.6K
11:20 1,420.36 1,422.14 1,417.53 1,422.13 68,875.9K
11:25 1,422.14 1,422.65 1,419.03 1,420.33 45,257.2K
11:30 1,420.55 1,422.40 1,419.57 1,420.61 23,568.7K
11:35 1,420.59 1,422.57 1,419.91 1,420.47 16,379.7K
11:40 1,420.90 1,422.13 1,418.96 1,421.57 22,309.8K
11:45 1,420.89 1,421.42 1,418.68 1,419.92 18,446.6K
11:50 1,419.42 1,420.76 1,417.30 1,418.99 17,072.9K
11:55 1,418.45 1,420.70 1,417.77 1,417.77 14,403.1K
13:30 1,417.87 1,420.31 1,416.88 1,417.92 49,021.8K
13:35 1,417.38 1,420.47 1,416.67 1,419.48 18,831.8K
13:40 1,418.97 1,421.43 1,417.94 1,419.75 19,220.5K
13:45 1,420.26 1,421.51 1,417.26 1,419.62 21,493.0K
13:50 1,419.08 1,421.14 1,417.08 1,419.00 17,567.5K
13:55 1,418.72 1,420.44 1,417.53 1,419.37 17,224.4K
14:00 1,419.37 1,419.65 1,416.63 1,417.69 24,192.2K
14:05 1,417.14 1,419.01 1,416.29 1,418.43 22,303.6K
14:10 1,417.98 1,419.24 1,415.49 1,417.22 38,915.4K
14:15 1,416.77 1,419.90 1,416.55 1,417.70 22,076.0K
14:20 1,418.01 1,419.98 1,415.54 1,416.75 16,423.2K
14:25 1,416.46 1,419.69 1,415.71 1,418.09 29,196.3K
14:30 1,418.47 1,419.76 1,416.68 1,418.70 29,299.7K
14:35 1,418.52 1,420.39 1,416.48 1,418.89 17,087.2K
14:40 1,419.52 1,421.56 1,417.18 1,419.59 24,835.1K
14:45 1,420.10 1,423.84 1,419.45 1,423.07 106,856.1K
14:50 1,422.23 1,424.35 1,420.75 1,423.02 31,827.1K
14:55 1,423.63 1,425.21 1,422.11 1,424.72 27,526.5K
15:00 1,424.64 1,425.32 1,421.54 1,422.67 22,294.4K
15:05 1,422.67 1,423.28 1,419.18 1,419.20 46,472.7K
15:10 1,418.94 1,420.60 1,417.07 1,420.06 25,998.3K
15:15 1,418.37 1,420.43 1,416.97 1,418.52 33,693.6K
15:20 1,416.97 1,418.35 1,413.69 1,414.43 52,041.2K
15:25 1,414.04 1,414.45 1,409.94 1,410.63 47,571.8K
15:30 1,411.51 1,413.76 1,409.62 1,410.75 47,333.6K
15:35 1,412.36 1,412.52 1,407.57 1,408.89 30,403.4K
15:40 1,408.68 1,410.64 1,405.91 1,408.68 34,027.6K
15:45 1,409.72 1,413.58 1,407.57 1,412.14 65,918.9K
16:00 1,401.86 1,401.86 1,401.86 1,401.86 813,924.3K
16:35 1,401.86 1,401.86 1,401.86 1,401.86 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available