IDX Basic Materials

JKBASIC
🏛️ indonesia →
1,972.37
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 1,648.58 1,650.76 1,639.90 1,645.71 151,141.0K
09:05 1,644.30 1,645.66 1,639.91 1,642.61 146,080.0K
09:10 1,642.35 1,644.73 1,639.10 1,642.39 51,892.3K
09:15 1,642.16 1,646.80 1,638.87 1,644.93 66,069.2K
09:20 1,645.66 1,648.04 1,643.86 1,646.09 35,564.1K
09:25 1,645.82 1,653.71 1,645.82 1,652.51 63,322.5K
09:30 1,651.62 1,659.34 1,651.62 1,658.74 165,020.7K
09:35 1,659.77 1,661.67 1,657.68 1,661.50 109,608.1K
09:40 1,661.24 1,666.35 1,659.75 1,665.81 93,478.9K
09:45 1,665.05 1,666.64 1,661.15 1,663.63 132,335.6K
09:50 1,661.73 1,664.55 1,660.62 1,662.95 74,091.9K
09:55 1,662.66 1,669.71 1,662.13 1,669.71 157,727.4K
10:00 1,669.73 1,671.16 1,666.29 1,667.91 62,050.4K
10:05 1,667.43 1,669.96 1,666.53 1,668.09 68,055.1K
10:10 1,667.66 1,669.91 1,664.90 1,665.94 30,412.7K
10:15 1,666.67 1,670.14 1,665.37 1,667.77 43,968.5K
10:20 1,667.81 1,669.69 1,665.53 1,667.57 38,123.6K
10:25 1,668.28 1,669.81 1,664.90 1,669.20 39,487.6K
10:30 1,668.59 1,669.35 1,665.81 1,668.23 19,113.4K
10:35 1,668.46 1,670.06 1,666.36 1,669.73 18,683.5K
10:40 1,669.23 1,670.75 1,662.41 1,664.62 21,716.5K
10:45 1,664.04 1,666.04 1,661.38 1,664.64 31,413.8K
10:50 1,663.71 1,665.05 1,660.46 1,663.58 39,222.3K
10:55 1,663.47 1,664.75 1,661.41 1,664.42 15,582.9K
11:00 1,663.02 1,663.39 1,659.23 1,662.22 38,939.0K
11:05 1,661.49 1,664.23 1,659.51 1,663.64 34,517.2K
11:10 1,663.64 1,665.20 1,660.03 1,663.82 18,403.5K
11:15 1,663.36 1,665.63 1,661.14 1,663.76 25,618.8K
11:20 1,662.51 1,663.57 1,659.28 1,660.71 32,156.3K
11:25 1,661.04 1,662.80 1,658.03 1,658.32 20,713.3K
11:30 1,659.20 1,661.89 1,658.02 1,659.73 21,929.5K
11:35 1,658.16 1,662.80 1,657.88 1,660.70 11,746.0K
11:40 1,660.43 1,661.87 1,657.55 1,658.47 12,621.8K
11:45 1,660.21 1,660.21 1,655.80 1,656.91 8,025.2K
11:50 1,656.82 1,659.87 1,654.95 1,657.04 6,849.2K
11:55 1,656.90 1,660.39 1,655.79 1,656.38 12,123.7K
13:30 1,657.33 1,661.08 1,655.95 1,659.26 64,059.1K
13:35 1,658.63 1,662.11 1,656.51 1,660.72 26,756.7K
13:40 1,661.32 1,662.88 1,659.39 1,661.61 28,933.3K
13:45 1,660.99 1,661.23 1,657.30 1,658.74 40,327.5K
13:50 1,658.88 1,661.30 1,656.61 1,658.07 28,153.7K
13:55 1,658.75 1,660.79 1,656.59 1,659.35 17,027.3K
14:00 1,659.55 1,661.27 1,656.61 1,659.89 16,343.0K
14:05 1,658.36 1,661.71 1,657.49 1,657.49 12,947.0K
14:10 1,660.76 1,662.96 1,658.44 1,661.57 13,449.5K
14:15 1,662.22 1,663.30 1,659.72 1,659.92 19,702.5K
14:20 1,659.92 1,663.20 1,659.37 1,660.68 24,448.0K
14:25 1,661.58 1,663.99 1,659.66 1,660.49 15,241.0K
14:30 1,661.03 1,662.04 1,657.79 1,659.55 20,013.5K
14:35 1,659.04 1,662.59 1,657.36 1,657.91 15,955.5K
14:40 1,658.17 1,660.34 1,654.88 1,658.74 13,609.2K
14:45 1,658.45 1,659.78 1,655.30 1,658.02 13,750.5K
14:50 1,658.38 1,658.44 1,654.68 1,658.18 26,997.7K
14:55 1,658.18 1,659.62 1,655.32 1,655.91 24,521.3K
15:00 1,657.00 1,661.30 1,657.00 1,660.83 17,034.9K
15:05 1,659.14 1,664.34 1,658.39 1,662.97 29,691.5K
15:10 1,664.71 1,665.61 1,660.55 1,664.18 19,925.5K
15:15 1,662.81 1,667.28 1,662.15 1,664.64 20,431.4K
15:20 1,664.74 1,666.67 1,662.89 1,664.01 17,437.8K
15:25 1,663.93 1,668.47 1,662.86 1,667.19 20,897.7K
15:30 1,667.10 1,669.91 1,665.74 1,667.24 38,742.5K
15:35 1,667.66 1,670.30 1,665.98 1,665.98 49,858.1K
15:40 1,667.29 1,668.92 1,664.11 1,666.16 30,792.3K
15:45 1,667.20 1,672.54 1,665.02 1,670.80 56,935.1K
16:00 1,671.65 1,671.65 1,671.65 1,671.65 162,009.7K
16:35 1,671.65 1,671.65 1,671.65 1,671.65 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available