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 1,478.26 1,478.26 1,468.58 1,470.92 137,335.3K
09:05 1,471.43 1,478.16 1,471.43 1,476.08 85,755.9K
09:10 1,477.11 1,477.96 1,475.02 1,475.02 49,194.5K
09:15 1,475.90 1,476.48 1,473.17 1,473.53 36,722.4K
09:20 1,473.45 1,474.85 1,470.21 1,470.21 31,855.5K
09:25 1,471.06 1,471.63 1,468.42 1,468.92 27,640.5K
09:30 1,468.92 1,470.19 1,466.32 1,467.22 31,711.6K
09:35 1,468.12 1,468.20 1,464.37 1,466.41 28,303.1K
09:40 1,466.41 1,468.48 1,465.40 1,466.96 34,698.5K
09:45 1,467.19 1,468.62 1,466.47 1,467.75 21,128.3K
09:50 1,468.50 1,469.41 1,463.30 1,463.60 26,057.4K
09:55 1,462.63 1,465.89 1,462.47 1,464.77 28,892.2K
10:00 1,465.50 1,467.39 1,464.37 1,466.69 9,647.7K
10:05 1,466.25 1,467.88 1,464.94 1,466.65 11,982.0K
10:10 1,465.85 1,466.91 1,463.45 1,465.30 16,610.1K
10:15 1,465.27 1,466.46 1,462.90 1,464.54 15,371.6K
10:20 1,464.54 1,466.89 1,462.17 1,465.82 12,063.3K
10:25 1,465.45 1,466.93 1,463.88 1,465.14 10,624.3K
10:30 1,464.72 1,466.12 1,463.04 1,464.81 15,525.8K
10:35 1,464.85 1,465.23 1,462.25 1,462.25 11,570.1K
10:40 1,462.23 1,463.73 1,460.78 1,461.08 9,214.9K
10:45 1,461.08 1,463.17 1,460.05 1,460.48 9,831.6K
10:50 1,460.82 1,462.54 1,459.68 1,460.77 15,977.3K
10:55 1,460.36 1,461.17 1,457.91 1,460.58 15,453.6K
11:00 1,460.58 1,460.58 1,455.35 1,456.40 32,846.6K
11:05 1,456.06 1,459.11 1,456.06 1,457.71 13,434.7K
11:10 1,457.75 1,459.86 1,457.09 1,457.93 6,339.0K
11:15 1,457.71 1,460.38 1,456.24 1,459.17 8,431.5K
11:20 1,458.54 1,461.01 1,458.18 1,459.95 8,245.9K
11:25 1,459.96 1,462.22 1,459.39 1,460.69 11,129.9K
11:30 1,460.93 1,463.05 1,459.85 1,462.19 5,628.1K
11:35 1,462.18 1,463.72 1,461.56 1,462.76 8,885.9K
11:40 1,463.21 1,463.50 1,460.45 1,463.15 9,272.1K
11:45 1,463.00 1,463.77 1,461.45 1,462.46 12,162.8K
11:50 1,462.87 1,465.33 1,461.62 1,464.62 7,860.1K
11:55 1,465.08 1,467.13 1,463.46 1,466.81 24,342.2K
13:30 1,467.73 1,469.80 1,466.46 1,468.75 33,190.2K
13:35 1,468.74 1,469.17 1,467.11 1,467.90 15,662.9K
13:40 1,467.89 1,468.19 1,464.28 1,465.09 25,686.4K
13:45 1,465.04 1,466.10 1,463.61 1,464.03 13,149.8K
13:50 1,463.62 1,466.62 1,463.62 1,464.64 11,954.6K
13:55 1,465.08 1,466.59 1,463.74 1,465.06 9,751.0K
14:00 1,465.50 1,466.21 1,462.98 1,465.63 15,248.7K
14:05 1,464.81 1,467.66 1,464.20 1,467.17 19,546.7K
14:10 1,467.62 1,468.36 1,465.92 1,467.32 16,538.0K
14:15 1,466.71 1,470.92 1,465.89 1,470.92 10,088.9K
14:20 1,469.86 1,470.26 1,467.13 1,467.97 9,310.6K
14:25 1,467.66 1,470.13 1,466.86 1,467.68 4,952.2K
14:30 1,468.08 1,469.31 1,464.49 1,465.16 43,631.5K
14:35 1,465.23 1,466.76 1,463.47 1,463.98 17,173.9K
14:40 1,463.98 1,466.46 1,462.22 1,466.46 12,953.8K
14:45 1,466.03 1,466.29 1,464.29 1,465.27 15,993.6K
14:50 1,466.12 1,467.56 1,464.06 1,465.92 14,586.6K
14:55 1,467.13 1,468.61 1,465.34 1,467.54 14,302.4K
15:00 1,466.43 1,469.40 1,465.30 1,469.00 14,478.1K
15:05 1,468.46 1,470.00 1,466.61 1,469.22 19,588.8K
15:10 1,469.43 1,470.78 1,467.83 1,469.54 23,300.1K
15:15 1,469.54 1,472.62 1,468.87 1,470.32 10,983.0K
15:20 1,469.24 1,471.59 1,467.88 1,470.68 7,693.7K
15:25 1,470.34 1,470.94 1,467.49 1,468.61 19,837.1K
15:30 1,468.52 1,470.80 1,467.49 1,469.69 13,438.2K
15:35 1,469.69 1,470.54 1,466.51 1,468.03 18,076.1K
15:40 1,469.09 1,470.06 1,466.97 1,468.72 12,054.2K
15:45 1,468.34 1,471.00 1,466.93 1,469.62 37,234.4K
16:00 1,469.69 1,469.69 1,469.69 1,469.69 88,242.1K
16:35 1,469.69 1,469.69 1,469.69 1,469.69 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available