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 1,613.15 1,622.58 1,613.15 1,619.55 212,452.8K
09:05 1,619.56 1,622.07 1,614.25 1,619.98 154,135.4K
09:10 1,621.50 1,626.53 1,619.40 1,623.79 147,955.6K
09:15 1,623.05 1,629.41 1,620.78 1,628.22 82,786.4K
09:20 1,628.68 1,630.80 1,624.53 1,625.44 65,745.3K
09:25 1,626.91 1,628.94 1,624.56 1,626.37 56,019.7K
09:30 1,625.53 1,630.33 1,624.78 1,630.33 39,309.3K
09:35 1,629.06 1,630.98 1,627.44 1,630.52 53,446.2K
09:40 1,630.56 1,631.61 1,627.33 1,629.09 29,121.4K
09:45 1,628.88 1,631.10 1,626.04 1,631.10 48,150.3K
09:50 1,631.09 1,631.96 1,628.44 1,631.47 48,860.1K
09:55 1,630.20 1,630.58 1,626.15 1,628.62 60,421.5K
10:00 1,629.17 1,630.19 1,626.34 1,628.17 46,326.5K
10:05 1,628.09 1,631.89 1,626.63 1,629.76 40,618.3K
10:10 1,629.74 1,632.65 1,628.31 1,629.33 26,399.3K
10:15 1,629.62 1,633.17 1,628.23 1,630.05 32,950.2K
10:20 1,629.15 1,631.13 1,626.40 1,630.42 26,066.6K
10:25 1,630.47 1,631.04 1,626.84 1,626.92 18,357.4K
10:30 1,626.29 1,629.98 1,625.62 1,626.95 22,481.6K
10:35 1,626.76 1,629.89 1,625.58 1,628.03 15,589.8K
10:40 1,629.01 1,629.01 1,625.21 1,625.21 16,066.4K
10:45 1,626.07 1,628.03 1,624.47 1,627.69 21,447.8K
10:50 1,627.47 1,628.85 1,624.55 1,626.27 21,157.7K
10:55 1,625.81 1,627.21 1,623.10 1,624.38 37,697.2K
11:00 1,624.79 1,624.79 1,618.33 1,621.69 63,061.1K
11:05 1,620.34 1,622.95 1,619.03 1,621.12 24,751.9K
11:10 1,621.37 1,627.79 1,620.35 1,626.76 21,334.0K
11:15 1,625.66 1,627.41 1,623.06 1,625.89 12,505.6K
11:20 1,625.83 1,627.62 1,623.24 1,627.28 15,606.5K
11:25 1,626.35 1,628.43 1,623.55 1,626.70 11,862.7K
11:30 1,625.72 1,628.93 1,623.93 1,626.20 21,319.4K
11:35 1,626.44 1,630.08 1,625.56 1,628.31 10,527.0K
11:40 1,628.01 1,630.01 1,626.84 1,628.01 9,701.6K
11:45 1,627.64 1,629.63 1,626.47 1,627.19 8,126.4K
11:50 1,627.51 1,630.36 1,625.78 1,628.77 7,278.8K
11:55 1,628.79 1,633.61 1,627.44 1,632.19 29,768.3K
13:30 1,632.15 1,632.15 1,627.99 1,630.85 25,927.4K
13:35 1,630.88 1,636.77 1,629.40 1,636.42 20,270.3K
13:40 1,635.06 1,640.28 1,635.06 1,636.85 26,239.4K
13:45 1,637.75 1,638.75 1,634.63 1,637.32 19,334.9K
13:50 1,638.06 1,639.04 1,635.48 1,635.52 17,378.2K
13:55 1,636.53 1,641.22 1,636.00 1,640.55 25,831.6K
14:00 1,640.94 1,641.08 1,635.18 1,638.25 16,802.1K
14:05 1,638.25 1,640.64 1,635.08 1,637.44 25,900.5K
14:10 1,637.10 1,639.61 1,635.95 1,638.80 26,301.5K
14:15 1,638.14 1,638.91 1,635.04 1,638.28 68,206.8K
14:20 1,639.18 1,641.35 1,636.48 1,639.00 29,146.9K
14:25 1,639.27 1,642.72 1,637.97 1,641.43 18,660.9K
14:30 1,641.82 1,642.96 1,637.48 1,638.42 17,519.5K
14:35 1,639.63 1,640.80 1,636.28 1,639.70 20,695.9K
14:40 1,639.63 1,641.06 1,636.73 1,639.68 12,490.5K
14:45 1,639.80 1,639.89 1,634.29 1,637.52 26,651.3K
14:50 1,637.52 1,638.43 1,634.09 1,637.62 20,704.4K
14:55 1,638.25 1,640.23 1,636.04 1,638.49 22,732.4K
15:00 1,637.86 1,642.04 1,636.38 1,640.77 19,544.7K
15:05 1,640.76 1,641.65 1,637.86 1,638.95 16,907.5K
15:10 1,639.04 1,643.98 1,637.86 1,641.94 24,867.6K
15:15 1,642.16 1,643.49 1,638.75 1,641.89 16,425.4K
15:20 1,641.89 1,643.48 1,638.38 1,641.33 14,745.2K
15:25 1,640.01 1,644.21 1,639.25 1,642.58 28,282.7K
15:30 1,642.26 1,643.86 1,639.18 1,641.43 40,623.6K
15:35 1,642.17 1,643.52 1,638.19 1,640.52 83,851.8K
15:40 1,641.44 1,645.04 1,638.24 1,642.25 122,548.3K
15:45 1,643.85 1,644.03 1,639.70 1,642.92 77,783.8K
16:00 1,642.84 1,642.84 1,642.84 1,642.84 121,308.3K
16:35 1,642.84 1,642.84 1,642.84 1,642.84 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available