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 1,439.38 1,440.31 1,432.25 1,436.13 185,111.7K
09:05 1,436.28 1,438.55 1,430.22 1,434.25 119,603.4K
09:10 1,434.30 1,443.99 1,432.27 1,442.29 106,153.2K
09:15 1,441.62 1,449.05 1,441.36 1,448.30 93,092.2K
09:20 1,448.40 1,456.20 1,448.32 1,454.13 98,578.6K
09:25 1,453.72 1,454.73 1,449.32 1,450.76 86,889.8K
09:30 1,450.91 1,452.73 1,448.09 1,449.80 99,046.0K
09:35 1,449.35 1,450.98 1,448.92 1,449.81 43,494.4K
09:40 1,449.58 1,451.86 1,449.11 1,451.41 29,814.9K
09:45 1,449.68 1,451.86 1,447.61 1,450.31 28,077.1K
09:50 1,449.75 1,452.78 1,449.17 1,452.78 63,567.6K
09:55 1,451.87 1,456.85 1,451.27 1,455.69 84,009.0K
10:00 1,455.31 1,460.12 1,454.13 1,457.97 53,969.8K
10:05 1,458.48 1,463.52 1,457.00 1,463.07 47,305.7K
10:10 1,462.60 1,468.06 1,462.53 1,467.77 66,487.8K
10:15 1,466.88 1,474.71 1,466.82 1,473.99 115,192.4K
10:20 1,474.38 1,478.42 1,473.28 1,477.30 99,562.5K
10:25 1,476.67 1,476.67 1,473.34 1,475.40 62,006.0K
10:30 1,475.08 1,475.25 1,470.94 1,471.48 31,386.3K
10:35 1,470.81 1,471.78 1,468.33 1,471.00 55,391.7K
10:40 1,471.71 1,473.19 1,470.43 1,473.19 23,517.2K
10:45 1,473.60 1,475.46 1,471.83 1,474.35 19,774.8K
10:50 1,473.67 1,475.45 1,472.36 1,473.38 23,892.4K
10:55 1,474.03 1,475.15 1,471.59 1,475.02 37,596.4K
11:00 1,475.01 1,475.19 1,471.49 1,474.84 38,937.5K
11:05 1,474.46 1,476.36 1,472.69 1,475.16 20,424.5K
11:10 1,475.90 1,477.38 1,474.91 1,476.51 20,003.3K
11:15 1,476.37 1,477.08 1,473.74 1,475.56 14,325.3K
11:20 1,475.18 1,476.78 1,473.60 1,475.20 24,685.6K
11:25 1,474.98 1,475.75 1,472.84 1,475.70 12,427.5K
11:30 1,474.51 1,475.63 1,472.18 1,472.74 15,031.8K
11:35 1,472.52 1,474.01 1,470.89 1,474.01 15,203.7K
11:40 1,474.31 1,476.38 1,473.22 1,475.46 13,771.6K
11:45 1,475.49 1,475.71 1,473.13 1,473.34 13,242.5K
11:50 1,473.22 1,474.98 1,471.22 1,472.44 10,141.2K
11:55 1,472.53 1,474.11 1,471.05 1,473.26 17,329.6K
13:30 1,473.18 1,480.43 1,472.82 1,480.21 125,971.6K
13:35 1,480.50 1,482.34 1,479.29 1,480.21 45,549.8K
13:40 1,479.71 1,481.22 1,478.18 1,480.89 47,653.4K
13:45 1,480.81 1,481.69 1,477.72 1,477.72 38,542.6K
13:50 1,477.92 1,479.86 1,476.78 1,477.83 32,708.0K
13:55 1,478.66 1,480.00 1,476.75 1,479.13 38,390.4K
14:00 1,479.00 1,481.02 1,478.24 1,480.54 51,677.8K
14:05 1,479.89 1,481.10 1,477.68 1,479.10 29,014.1K
14:10 1,479.64 1,480.43 1,477.53 1,478.35 15,783.4K
14:15 1,478.48 1,480.27 1,477.05 1,479.59 26,474.5K
14:20 1,479.03 1,482.43 1,477.34 1,481.80 22,972.7K
14:25 1,482.06 1,483.91 1,479.80 1,480.72 25,738.2K
14:30 1,480.75 1,482.58 1,479.09 1,479.80 16,700.5K
14:35 1,479.88 1,482.97 1,479.46 1,480.71 20,881.7K
14:40 1,481.08 1,483.21 1,479.91 1,481.13 20,975.1K
14:45 1,480.61 1,482.71 1,479.45 1,481.54 14,575.1K
14:50 1,480.82 1,482.22 1,479.80 1,480.74 13,090.0K
14:55 1,481.30 1,481.89 1,477.22 1,479.06 14,144.9K
15:00 1,479.58 1,480.82 1,478.20 1,480.74 18,206.7K
15:05 1,480.61 1,482.63 1,479.24 1,481.83 17,911.8K
15:10 1,481.33 1,483.65 1,479.89 1,481.62 12,127.1K
15:15 1,481.80 1,483.71 1,481.04 1,481.91 25,707.2K
15:20 1,482.05 1,483.64 1,479.17 1,480.96 16,333.6K
15:25 1,481.03 1,482.82 1,479.40 1,481.95 26,344.9K
15:30 1,482.06 1,482.13 1,479.12 1,481.22 20,404.8K
15:35 1,480.44 1,482.78 1,477.28 1,478.57 46,074.8K
15:40 1,478.71 1,482.13 1,477.96 1,480.64 41,492.2K
15:45 1,480.02 1,483.25 1,479.84 1,481.55 86,195.9K
16:00 1,480.42 1,480.42 1,480.42 1,480.42 224,500.9K
16:35 1,480.42 1,480.42 1,480.42 1,480.42 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available