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 1,572.31 1,579.96 1,571.10 1,578.76 185,655.6K
09:05 1,578.71 1,578.81 1,564.63 1,565.60 108,794.7K
09:10 1,566.74 1,566.74 1,551.91 1,551.91 153,880.7K
09:15 1,551.44 1,554.50 1,547.37 1,549.06 136,415.0K
09:20 1,549.84 1,555.23 1,549.25 1,551.54 127,011.9K
09:25 1,554.25 1,557.22 1,552.01 1,552.74 89,587.9K
09:30 1,553.68 1,564.32 1,551.16 1,563.73 74,318.7K
09:35 1,562.56 1,571.34 1,562.56 1,568.89 64,218.8K
09:40 1,569.79 1,574.47 1,568.18 1,571.56 59,475.9K
09:45 1,571.87 1,573.83 1,568.97 1,570.70 28,269.6K
09:50 1,570.69 1,571.92 1,566.57 1,567.02 26,573.7K
09:55 1,566.76 1,572.87 1,566.75 1,571.76 49,118.2K
10:00 1,571.78 1,576.94 1,569.89 1,576.45 26,910.5K
10:05 1,575.47 1,579.32 1,574.40 1,577.19 31,293.6K
10:10 1,578.09 1,580.26 1,575.07 1,578.58 31,082.4K
10:15 1,578.58 1,580.96 1,576.48 1,577.21 41,651.4K
10:20 1,576.85 1,581.38 1,576.85 1,579.58 15,531.7K
10:25 1,578.67 1,580.41 1,576.04 1,578.27 12,056.1K
10:30 1,579.37 1,581.59 1,576.22 1,579.44 28,898.4K
10:35 1,578.17 1,580.25 1,576.25 1,579.01 11,676.8K
10:40 1,577.69 1,579.43 1,574.51 1,576.36 26,438.4K
10:45 1,576.97 1,576.97 1,571.68 1,573.19 19,991.8K
10:50 1,573.04 1,573.99 1,567.85 1,567.85 24,229.1K
10:55 1,570.27 1,571.29 1,567.75 1,569.49 49,795.6K
11:00 1,569.00 1,570.85 1,566.59 1,568.69 25,900.5K
11:05 1,568.69 1,570.88 1,566.96 1,568.33 12,624.2K
11:10 1,568.81 1,571.70 1,567.32 1,569.48 14,428.9K
11:15 1,569.95 1,572.05 1,567.50 1,570.17 9,167.6K
11:20 1,570.74 1,571.51 1,568.75 1,569.86 23,791.3K
11:25 1,570.60 1,572.26 1,567.22 1,568.54 15,522.5K
11:30 1,568.81 1,571.51 1,567.36 1,568.98 13,685.4K
11:35 1,569.49 1,571.59 1,567.16 1,568.58 16,605.9K
11:40 1,567.10 1,570.07 1,564.39 1,567.44 9,261.0K
11:45 1,567.06 1,569.43 1,566.10 1,569.43 8,931.7K
11:50 1,569.42 1,569.45 1,565.54 1,566.70 16,412.7K
11:55 1,566.80 1,568.71 1,564.27 1,564.27 31,870.1K
13:30 1,565.70 1,570.83 1,564.76 1,569.53 27,472.9K
13:35 1,570.15 1,571.21 1,565.78 1,568.77 27,121.2K
13:40 1,567.63 1,569.40 1,563.98 1,566.19 30,058.0K
13:45 1,566.44 1,567.37 1,563.77 1,563.79 13,248.3K
13:50 1,563.77 1,566.87 1,562.03 1,564.94 14,239.3K
13:55 1,566.68 1,568.92 1,564.84 1,566.69 15,749.3K
14:00 1,566.81 1,570.53 1,566.03 1,569.13 15,505.8K
14:05 1,568.93 1,572.92 1,565.85 1,569.56 30,177.8K
14:10 1,569.50 1,571.92 1,567.47 1,569.50 43,742.9K
14:15 1,570.61 1,571.04 1,567.19 1,569.62 12,141.4K
14:20 1,569.39 1,571.24 1,567.17 1,569.94 19,809.7K
14:25 1,569.86 1,571.31 1,568.11 1,571.10 11,334.6K
14:30 1,571.70 1,571.91 1,567.18 1,570.26 25,634.6K
14:35 1,571.46 1,573.25 1,569.66 1,571.76 43,825.1K
14:40 1,572.61 1,573.87 1,568.50 1,570.16 41,656.6K
14:45 1,570.16 1,573.39 1,568.76 1,571.37 24,810.1K
14:50 1,570.47 1,572.16 1,567.14 1,570.86 16,985.9K
14:55 1,569.56 1,571.84 1,567.76 1,571.63 37,280.0K
15:00 1,570.44 1,572.39 1,568.92 1,569.13 21,637.9K
15:05 1,569.23 1,574.93 1,569.08 1,574.93 29,408.5K
15:10 1,574.79 1,576.37 1,572.48 1,574.86 47,185.9K
15:15 1,575.22 1,576.82 1,571.74 1,575.29 59,553.7K
15:20 1,574.30 1,577.80 1,573.19 1,576.10 19,302.3K
15:25 1,575.76 1,576.97 1,572.51 1,572.93 21,381.9K
15:30 1,575.98 1,577.64 1,573.77 1,576.27 30,079.6K
15:35 1,577.26 1,578.67 1,573.73 1,575.49 24,833.0K
15:40 1,576.50 1,581.58 1,575.71 1,580.44 34,620.4K
15:45 1,580.09 1,583.43 1,578.53 1,582.08 47,415.3K
16:00 1,590.40 1,590.40 1,590.40 1,590.40 118,370.1K
16:35 1,590.40 1,590.40 1,590.40 1,590.40 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available