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 1,567.70 1,570.83 1,557.08 1,559.27 102,679.5K
09:05 1,560.05 1,560.81 1,551.88 1,552.57 62,077.1K
09:10 1,553.58 1,555.90 1,550.57 1,550.57 112,235.9K
09:15 1,551.09 1,552.49 1,547.30 1,547.54 84,603.6K
09:20 1,547.39 1,552.98 1,547.32 1,551.30 82,172.6K
09:25 1,551.64 1,553.62 1,549.99 1,553.00 153,183.1K
09:30 1,552.87 1,553.55 1,549.93 1,552.24 79,954.3K
09:35 1,550.91 1,554.60 1,549.39 1,553.08 38,968.0K
09:40 1,550.89 1,554.10 1,549.11 1,550.43 45,649.6K
09:45 1,550.30 1,553.23 1,547.84 1,550.04 31,667.2K
09:50 1,549.76 1,553.25 1,547.47 1,549.14 53,037.6K
09:55 1,549.33 1,551.71 1,547.94 1,548.86 41,986.4K
10:00 1,547.60 1,552.34 1,547.60 1,551.96 15,005.7K
10:05 1,552.42 1,554.31 1,550.42 1,552.07 41,973.0K
10:10 1,551.59 1,554.92 1,551.25 1,553.24 85,271.1K
10:15 1,553.66 1,555.17 1,552.09 1,553.33 29,963.1K
10:20 1,552.90 1,557.33 1,552.90 1,555.34 21,840.1K
10:25 1,556.17 1,556.95 1,553.30 1,556.86 15,119.9K
10:30 1,557.31 1,558.80 1,553.85 1,557.96 43,707.3K
10:35 1,556.75 1,561.93 1,556.58 1,560.41 43,591.8K
10:40 1,561.72 1,562.88 1,559.42 1,561.01 21,681.1K
10:45 1,560.81 1,561.15 1,558.34 1,560.46 18,593.6K
10:50 1,560.46 1,562.89 1,558.97 1,561.31 22,086.0K
10:55 1,560.38 1,562.87 1,556.24 1,558.03 24,239.4K
11:00 1,557.85 1,559.06 1,555.41 1,557.77 43,603.6K
11:05 1,559.23 1,560.72 1,557.13 1,559.53 22,115.1K
11:10 1,558.51 1,560.78 1,557.65 1,558.96 15,259.3K
11:15 1,559.03 1,560.29 1,556.49 1,557.98 11,890.7K
11:20 1,558.79 1,561.28 1,557.52 1,558.60 11,440.9K
11:25 1,559.65 1,564.59 1,559.01 1,561.82 18,070.9K
11:30 1,562.31 1,565.52 1,561.66 1,562.88 14,461.1K
11:35 1,564.21 1,566.04 1,562.08 1,565.99 10,925.3K
11:40 1,565.08 1,565.82 1,559.07 1,563.40 8,677.6K
11:45 1,563.14 1,564.07 1,561.15 1,562.18 6,523.2K
11:50 1,562.14 1,564.27 1,560.89 1,563.43 10,410.4K
11:55 1,562.55 1,563.16 1,559.34 1,559.70 17,621.6K
13:30 1,561.12 1,564.38 1,559.74 1,562.46 32,422.6K
13:35 1,562.46 1,564.76 1,560.85 1,563.66 106,411.5K
13:40 1,562.46 1,564.64 1,560.44 1,562.01 49,323.3K
13:45 1,562.42 1,564.13 1,560.44 1,562.87 48,721.8K
13:50 1,561.77 1,564.10 1,560.28 1,561.61 22,394.0K
13:55 1,561.95 1,562.98 1,560.32 1,561.29 31,884.4K
14:00 1,562.14 1,562.89 1,559.08 1,561.27 50,689.5K
14:05 1,560.36 1,562.26 1,558.49 1,562.26 25,279.2K
14:10 1,561.86 1,562.36 1,558.41 1,560.42 34,801.1K
14:15 1,560.86 1,564.51 1,559.25 1,563.58 32,773.2K
14:20 1,562.27 1,564.29 1,558.99 1,561.43 28,186.7K
14:25 1,562.54 1,564.26 1,560.13 1,562.22 20,883.9K
14:30 1,561.29 1,564.13 1,558.83 1,561.41 21,712.9K
14:35 1,560.51 1,565.01 1,560.36 1,564.00 24,635.5K
14:40 1,564.24 1,566.17 1,560.08 1,561.33 35,620.9K
14:45 1,562.58 1,563.64 1,559.94 1,561.57 23,585.5K
14:50 1,561.78 1,563.92 1,560.00 1,563.56 16,141.9K
14:55 1,563.86 1,564.75 1,560.83 1,561.73 34,372.8K
15:00 1,561.33 1,564.80 1,559.62 1,560.39 23,642.7K
15:05 1,560.40 1,563.74 1,559.48 1,563.08 13,469.3K
15:10 1,562.18 1,563.08 1,558.13 1,559.34 22,267.0K
15:15 1,559.42 1,563.40 1,558.93 1,562.25 24,036.8K
15:20 1,562.67 1,563.65 1,559.87 1,561.47 17,932.3K
15:25 1,561.15 1,563.82 1,559.62 1,562.13 37,966.4K
15:30 1,562.00 1,563.19 1,559.30 1,559.44 60,123.9K
15:35 1,559.41 1,562.06 1,555.28 1,556.74 47,610.6K
15:40 1,557.13 1,560.31 1,555.45 1,556.65 82,539.9K
15:45 1,557.61 1,559.31 1,555.27 1,559.05 48,152.9K
16:00 1,555.71 1,555.71 1,555.71 1,555.71 126,779.6K
16:35 1,555.71 1,555.71 1,555.71 1,555.71 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available