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 1,678.34 1,684.25 1,678.34 1,680.24 89,730.6K
09:05 1,681.38 1,688.26 1,679.62 1,683.11 79,660.7K
09:10 1,685.22 1,686.09 1,682.00 1,683.96 102,053.5K
09:15 1,683.37 1,684.60 1,679.73 1,680.30 68,535.8K
09:20 1,680.91 1,682.76 1,677.96 1,679.48 36,306.2K
09:25 1,680.76 1,682.76 1,677.73 1,682.57 72,365.2K
09:30 1,681.79 1,683.96 1,677.25 1,678.73 66,290.9K
09:35 1,678.89 1,680.80 1,671.66 1,672.59 46,455.3K
09:40 1,671.64 1,674.23 1,668.87 1,669.41 50,610.2K
09:45 1,669.83 1,673.23 1,667.82 1,671.21 56,570.2K
09:50 1,671.55 1,673.89 1,667.49 1,668.69 41,218.1K
09:55 1,668.41 1,673.40 1,666.22 1,670.95 35,429.3K
10:00 1,670.70 1,672.74 1,668.67 1,670.95 17,406.2K
10:05 1,670.22 1,675.17 1,669.30 1,673.66 54,935.7K
10:10 1,673.57 1,675.21 1,670.82 1,673.96 40,446.3K
10:15 1,672.68 1,675.51 1,671.00 1,673.66 28,058.5K
10:20 1,672.52 1,678.44 1,672.52 1,674.76 16,527.0K
10:25 1,674.81 1,675.56 1,671.84 1,673.09 15,302.6K
10:30 1,673.72 1,674.92 1,669.79 1,671.98 22,242.7K
10:35 1,671.78 1,674.16 1,670.11 1,671.99 33,450.4K
10:40 1,670.83 1,674.83 1,668.86 1,669.62 21,332.8K
10:45 1,670.41 1,674.06 1,668.95 1,672.26 17,235.5K
10:50 1,673.37 1,673.38 1,669.48 1,671.48 10,795.2K
10:55 1,671.40 1,672.24 1,667.72 1,667.72 24,219.3K
11:00 1,668.34 1,671.49 1,666.61 1,671.49 13,901.4K
11:05 1,669.48 1,672.97 1,669.25 1,669.81 16,059.7K
11:10 1,670.37 1,673.19 1,668.91 1,669.71 53,178.4K
11:15 1,668.79 1,672.40 1,667.58 1,671.03 23,853.1K
11:20 1,671.23 1,672.71 1,668.59 1,670.42 9,425.0K
11:25 1,670.89 1,672.51 1,668.74 1,669.68 8,317.3K
11:30 1,670.57 1,673.61 1,668.94 1,672.95 15,277.4K
11:35 1,672.95 1,673.78 1,670.04 1,671.63 13,757.6K
11:40 1,671.21 1,673.21 1,669.42 1,670.67 6,989.1K
11:45 1,670.72 1,672.65 1,669.40 1,670.75 6,797.8K
11:50 1,670.98 1,672.32 1,667.80 1,670.73 19,649.9K
11:55 1,669.60 1,671.41 1,667.21 1,667.38 26,408.0K
13:30 1,669.39 1,671.57 1,666.41 1,668.15 57,520.0K
13:35 1,668.20 1,670.99 1,666.10 1,669.23 22,484.3K
13:40 1,667.99 1,669.03 1,665.50 1,667.72 9,210.6K
13:45 1,665.97 1,669.22 1,664.61 1,667.42 20,692.9K
13:50 1,667.12 1,667.85 1,664.95 1,667.52 15,737.9K
13:55 1,666.07 1,667.90 1,662.79 1,667.33 8,838.5K
14:00 1,666.43 1,669.64 1,664.82 1,667.47 13,657.1K
14:05 1,667.73 1,668.93 1,664.31 1,666.23 31,315.0K
14:10 1,666.08 1,667.98 1,664.92 1,666.80 12,823.0K
14:15 1,667.30 1,669.25 1,665.18 1,668.06 22,314.5K
14:20 1,667.64 1,668.69 1,664.40 1,665.83 9,470.9K
14:25 1,664.87 1,668.35 1,664.87 1,665.49 14,259.8K
14:30 1,665.87 1,668.74 1,664.79 1,668.15 17,147.3K
14:35 1,667.77 1,668.44 1,665.17 1,666.70 19,551.4K
14:40 1,667.21 1,667.33 1,662.18 1,663.44 16,731.7K
14:45 1,663.32 1,666.08 1,662.41 1,663.29 31,769.8K
14:50 1,664.87 1,666.08 1,660.62 1,661.62 23,194.8K
14:55 1,661.43 1,663.26 1,658.60 1,658.60 38,364.4K
15:00 1,659.08 1,660.67 1,657.13 1,658.07 30,240.9K
15:05 1,657.84 1,661.31 1,656.65 1,659.82 21,795.6K
15:10 1,660.05 1,660.68 1,656.24 1,657.31 48,220.7K
15:15 1,657.58 1,659.70 1,652.70 1,655.56 34,509.2K
15:20 1,654.75 1,657.05 1,653.39 1,654.97 31,288.6K
15:25 1,653.86 1,656.01 1,651.65 1,653.31 29,235.2K
15:30 1,653.03 1,655.86 1,651.06 1,653.10 65,625.3K
15:35 1,652.61 1,656.90 1,650.21 1,652.32 56,200.5K
15:40 1,652.45 1,657.04 1,651.04 1,656.73 29,288.4K
15:45 1,657.35 1,658.62 1,652.59 1,656.45 42,371.2K
16:00 1,657.61 1,657.61 1,657.61 1,657.61 96,782.4K
16:35 1,657.61 1,657.61 1,657.61 1,657.61 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available