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 1,497.49 1,509.45 1,495.59 1,502.20 267,395.1K
09:05 1,501.22 1,501.85 1,488.17 1,492.94 144,455.7K
09:10 1,494.38 1,497.37 1,491.28 1,492.64 180,423.9K
09:15 1,492.95 1,503.20 1,491.10 1,502.49 138,697.4K
09:20 1,502.90 1,510.31 1,502.12 1,510.22 150,661.3K
09:25 1,509.31 1,517.00 1,508.54 1,516.68 156,715.1K
09:30 1,516.83 1,521.89 1,516.32 1,517.22 172,117.5K
09:35 1,517.44 1,518.03 1,514.22 1,516.71 117,837.2K
09:40 1,516.14 1,517.53 1,514.22 1,515.49 67,711.8K
09:45 1,516.31 1,522.95 1,514.90 1,519.72 250,117.3K
09:50 1,519.31 1,520.98 1,518.05 1,519.27 87,000.3K
09:55 1,519.74 1,522.72 1,518.62 1,521.21 81,320.2K
10:00 1,522.13 1,522.98 1,518.26 1,519.20 65,239.9K
10:05 1,519.46 1,523.41 1,519.03 1,520.95 78,711.0K
10:10 1,522.57 1,525.74 1,521.68 1,524.85 79,587.4K
10:15 1,525.27 1,527.75 1,522.68 1,524.85 84,711.4K
10:20 1,524.20 1,524.84 1,520.13 1,523.89 75,644.5K
10:25 1,524.93 1,524.93 1,521.15 1,522.98 47,418.1K
10:30 1,522.93 1,523.99 1,521.08 1,522.23 45,769.2K
10:35 1,523.01 1,523.89 1,520.45 1,521.31 37,520.1K
10:40 1,521.81 1,523.05 1,519.68 1,520.98 25,690.6K
10:45 1,521.11 1,525.85 1,520.35 1,524.05 39,150.2K
10:50 1,524.76 1,525.95 1,522.61 1,524.45 38,045.2K
10:55 1,524.14 1,526.20 1,523.32 1,523.77 33,182.6K
11:00 1,523.80 1,526.87 1,522.44 1,526.19 48,850.0K
11:05 1,526.25 1,527.44 1,522.97 1,524.61 32,588.9K
11:10 1,526.10 1,526.10 1,522.25 1,524.65 38,394.2K
11:15 1,524.57 1,527.78 1,524.31 1,525.75 34,438.3K
11:20 1,526.35 1,528.37 1,525.51 1,527.31 23,493.3K
11:25 1,526.75 1,528.71 1,524.97 1,526.52 11,142.8K
11:30 1,526.24 1,527.09 1,522.89 1,524.43 26,317.8K
11:35 1,523.24 1,525.98 1,522.44 1,525.76 12,341.7K
11:40 1,525.77 1,526.56 1,523.97 1,525.00 10,538.5K
11:45 1,524.49 1,528.20 1,524.49 1,526.13 22,523.0K
11:50 1,526.00 1,527.72 1,522.99 1,522.99 12,311.1K
11:55 1,523.11 1,526.17 1,522.58 1,522.58 21,404.0K
13:30 1,522.88 1,528.12 1,522.88 1,524.82 77,248.7K
13:35 1,525.08 1,527.49 1,522.82 1,522.82 38,366.1K
13:40 1,523.71 1,529.74 1,523.15 1,528.72 84,013.7K
13:45 1,528.00 1,529.54 1,525.59 1,526.29 49,329.7K
13:50 1,525.31 1,529.49 1,524.61 1,528.77 54,305.2K
13:55 1,529.12 1,530.36 1,526.42 1,527.80 69,822.4K
14:00 1,527.29 1,527.60 1,522.29 1,523.96 62,861.5K
14:05 1,523.71 1,526.48 1,521.55 1,521.69 173,147.8K
14:10 1,522.36 1,522.36 1,517.97 1,518.33 134,921.5K
14:15 1,519.52 1,521.76 1,518.14 1,520.25 71,945.3K
14:20 1,521.43 1,522.89 1,519.59 1,519.59 78,803.6K
14:25 1,519.09 1,520.93 1,515.95 1,516.71 71,292.1K
14:30 1,516.47 1,519.47 1,513.84 1,518.33 71,704.9K
14:35 1,517.96 1,518.60 1,511.80 1,512.74 75,160.5K
14:40 1,512.23 1,516.98 1,511.87 1,516.98 61,949.2K
14:45 1,515.79 1,517.76 1,514.06 1,516.47 43,070.1K
14:50 1,516.47 1,518.03 1,512.55 1,513.40 88,167.4K
14:55 1,512.81 1,515.50 1,510.32 1,512.88 50,846.7K
15:00 1,513.37 1,517.55 1,513.22 1,516.79 50,722.0K
15:05 1,516.71 1,517.31 1,512.70 1,512.77 51,495.6K
15:10 1,513.66 1,516.72 1,512.14 1,514.10 28,049.2K
15:15 1,513.42 1,515.94 1,512.44 1,512.72 50,594.3K
15:20 1,512.25 1,514.38 1,510.16 1,510.16 36,047.2K
15:25 1,511.54 1,511.54 1,506.86 1,509.49 115,662.7K
15:30 1,510.09 1,512.10 1,507.81 1,508.09 60,200.6K
15:35 1,509.72 1,511.36 1,504.80 1,505.65 71,548.0K
15:40 1,506.30 1,507.64 1,503.25 1,506.69 105,490.8K
15:45 1,506.74 1,507.97 1,503.50 1,505.36 79,421.8K
16:00 1,508.89 1,508.89 1,508.89 1,508.89 159,268.9K
16:35 1,508.89 1,508.89 1,508.89 1,508.89 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available