IDX Basic Materials

JKBASIC
🏛️ indonesia →
1,951.53
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 1,416.65 1,419.97 1,412.54 1,414.17 95,088.4K
09:05 1,414.48 1,417.01 1,412.60 1,416.13 50,689.8K
09:10 1,416.75 1,417.38 1,412.56 1,414.80 40,445.7K
09:15 1,413.84 1,421.26 1,413.84 1,420.90 46,972.6K
09:20 1,420.23 1,425.74 1,420.23 1,425.74 89,266.8K
09:25 1,426.08 1,426.62 1,423.01 1,423.78 65,307.6K
09:30 1,423.70 1,425.14 1,420.50 1,422.35 49,186.7K
09:35 1,422.03 1,423.69 1,420.64 1,423.06 26,424.4K
09:40 1,423.57 1,427.68 1,422.70 1,427.17 51,422.5K
09:45 1,428.15 1,429.65 1,425.93 1,426.70 65,224.4K
09:50 1,426.39 1,428.21 1,424.70 1,426.33 36,941.1K
09:55 1,425.74 1,426.24 1,421.16 1,422.32 63,867.0K
10:00 1,422.01 1,425.93 1,419.59 1,425.43 75,478.7K
10:05 1,425.85 1,426.17 1,419.70 1,419.98 40,734.8K
10:10 1,420.58 1,420.73 1,417.01 1,417.10 34,653.8K
10:15 1,417.82 1,420.06 1,416.77 1,419.34 32,352.0K
10:20 1,419.66 1,420.33 1,416.92 1,418.04 16,458.1K
10:25 1,418.47 1,419.87 1,417.04 1,417.12 21,741.7K
10:30 1,418.25 1,419.44 1,416.00 1,419.44 23,244.3K
10:35 1,419.44 1,422.38 1,419.42 1,420.52 20,631.3K
10:40 1,420.71 1,421.57 1,418.60 1,419.76 15,847.5K
10:45 1,419.43 1,419.43 1,414.86 1,416.24 26,465.7K
10:50 1,416.78 1,418.61 1,416.00 1,418.16 12,341.2K
10:55 1,418.71 1,419.06 1,417.06 1,417.47 33,041.4K
11:00 1,415.38 1,416.82 1,413.46 1,416.72 33,595.9K
11:05 1,416.57 1,417.46 1,415.00 1,415.49 28,083.0K
11:10 1,415.49 1,417.33 1,414.63 1,415.80 15,057.8K
11:15 1,416.05 1,417.37 1,413.78 1,415.13 10,059.2K
11:20 1,415.32 1,416.61 1,413.23 1,415.40 10,419.5K
11:25 1,414.89 1,416.88 1,414.53 1,415.69 13,674.7K
11:30 1,416.35 1,417.15 1,414.88 1,416.77 7,703.2K
11:35 1,415.95 1,417.10 1,414.67 1,415.57 15,557.5K
11:40 1,415.77 1,417.35 1,414.37 1,416.01 15,752.6K
11:45 1,415.75 1,418.05 1,415.42 1,417.78 8,677.0K
11:50 1,417.09 1,419.24 1,415.79 1,419.24 12,359.1K
11:55 1,419.30 1,422.00 1,418.38 1,420.17 26,419.8K
13:30 1,420.19 1,424.24 1,420.06 1,423.93 33,701.6K
13:35 1,423.52 1,424.59 1,421.54 1,422.88 16,523.7K
13:40 1,424.72 1,424.72 1,422.13 1,422.33 20,951.5K
13:45 1,422.82 1,423.95 1,421.02 1,422.91 12,227.0K
13:50 1,422.93 1,424.85 1,421.22 1,423.13 16,025.9K
13:55 1,423.64 1,425.48 1,422.39 1,424.86 15,900.3K
14:00 1,424.86 1,426.02 1,422.87 1,423.61 15,027.1K
14:05 1,423.30 1,425.48 1,422.48 1,424.03 23,681.4K
14:10 1,424.81 1,424.98 1,422.20 1,422.57 23,245.5K
14:15 1,422.06 1,426.21 1,422.06 1,424.28 19,636.0K
14:20 1,424.47 1,425.07 1,422.66 1,424.34 13,808.1K
14:25 1,425.04 1,426.28 1,422.93 1,426.04 16,432.7K
14:30 1,425.91 1,426.37 1,422.22 1,424.11 13,629.9K
14:35 1,423.21 1,425.48 1,422.60 1,425.03 25,720.7K
14:40 1,424.82 1,425.29 1,422.32 1,424.63 15,835.3K
14:45 1,424.54 1,425.28 1,422.67 1,423.92 29,856.5K
14:50 1,424.19 1,425.28 1,422.83 1,423.96 16,144.6K
14:55 1,423.19 1,425.09 1,422.08 1,423.41 31,815.6K
15:00 1,422.60 1,424.40 1,421.92 1,423.08 9,002.7K
15:05 1,423.08 1,424.62 1,421.98 1,423.08 16,944.8K
15:10 1,423.16 1,424.78 1,421.66 1,423.18 13,062.6K
15:15 1,422.96 1,424.76 1,421.34 1,424.27 15,190.5K
15:20 1,424.27 1,425.39 1,422.93 1,424.82 23,045.7K
15:25 1,424.65 1,425.75 1,423.00 1,424.94 36,127.8K
15:30 1,425.96 1,427.57 1,423.44 1,425.91 31,542.0K
15:35 1,426.62 1,427.16 1,423.38 1,424.01 54,300.6K
15:40 1,423.82 1,426.74 1,423.02 1,426.17 46,935.9K
15:45 1,426.48 1,427.74 1,424.16 1,427.44 61,242.4K
16:00 1,432.73 1,432.73 1,432.73 1,432.73 159,397.9K
16:35 1,432.73 1,432.73 1,432.73 1,432.73 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available