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 1,674.27 1,677.93 1,658.65 1,662.20 126,179.2K
09:05 1,660.09 1,666.15 1,660.09 1,661.94 67,008.9K
09:10 1,664.43 1,664.43 1,640.26 1,640.83 60,223.1K
09:15 1,642.25 1,649.95 1,636.32 1,649.95 94,363.0K
09:20 1,649.11 1,652.37 1,645.73 1,648.97 57,069.4K
09:25 1,648.97 1,651.36 1,646.09 1,650.60 62,003.9K
09:30 1,650.46 1,652.02 1,647.99 1,649.52 36,872.3K
09:35 1,651.41 1,653.00 1,647.77 1,651.69 29,921.4K
09:40 1,651.13 1,654.78 1,650.01 1,654.01 28,309.7K
09:45 1,653.32 1,657.53 1,651.87 1,656.46 26,324.6K
09:50 1,654.73 1,656.72 1,652.89 1,656.29 76,060.3K
09:55 1,656.40 1,659.71 1,654.35 1,658.67 44,901.5K
10:00 1,656.98 1,658.90 1,653.77 1,655.57 56,292.1K
10:05 1,655.73 1,658.66 1,654.01 1,655.47 45,010.3K
10:10 1,655.94 1,659.53 1,652.97 1,659.53 21,000.1K
10:15 1,659.78 1,662.58 1,655.69 1,662.58 16,130.7K
10:20 1,663.61 1,668.62 1,660.49 1,667.54 32,882.7K
10:25 1,667.89 1,670.00 1,665.41 1,667.58 20,570.1K
10:30 1,667.42 1,673.03 1,666.33 1,671.35 20,931.0K
10:35 1,670.47 1,675.52 1,670.47 1,674.30 27,200.7K
10:40 1,674.68 1,676.32 1,667.29 1,673.28 26,932.5K
10:45 1,672.03 1,673.30 1,668.07 1,670.01 15,749.4K
10:50 1,669.43 1,672.95 1,668.87 1,671.42 31,966.1K
10:55 1,672.33 1,673.53 1,669.06 1,670.79 26,619.8K
11:00 1,669.84 1,669.84 1,664.57 1,666.71 33,653.0K
11:05 1,666.59 1,670.40 1,665.21 1,667.21 15,481.4K
11:10 1,668.74 1,669.53 1,664.57 1,666.42 37,794.0K
11:15 1,667.13 1,669.20 1,664.59 1,665.70 27,092.7K
11:20 1,665.69 1,666.88 1,661.63 1,663.07 24,735.5K
11:25 1,662.52 1,665.19 1,661.13 1,662.87 16,472.3K
11:30 1,663.14 1,665.55 1,661.06 1,663.22 10,904.8K
11:35 1,663.86 1,666.03 1,661.06 1,664.49 15,054.9K
11:40 1,663.76 1,666.17 1,662.13 1,663.49 14,117.5K
11:45 1,664.03 1,666.22 1,661.52 1,663.83 11,998.5K
11:50 1,664.47 1,665.26 1,660.21 1,662.77 20,816.4K
11:55 1,663.40 1,667.24 1,662.05 1,663.51 27,099.4K
13:30 1,664.31 1,665.33 1,661.77 1,662.57 65,864.4K
13:35 1,662.25 1,664.40 1,660.89 1,662.42 44,534.2K
13:40 1,662.66 1,664.69 1,660.38 1,662.28 56,990.0K
13:45 1,663.23 1,663.75 1,659.05 1,661.55 45,426.2K
13:50 1,661.09 1,664.72 1,659.46 1,664.72 53,274.6K
13:55 1,663.60 1,670.82 1,662.79 1,669.02 108,454.1K
14:00 1,669.19 1,669.69 1,663.60 1,663.60 76,520.1K
14:05 1,663.84 1,667.93 1,662.53 1,665.72 62,451.3K
14:10 1,665.06 1,668.56 1,663.89 1,666.78 46,439.7K
14:15 1,667.58 1,669.26 1,664.60 1,667.72 37,436.1K
14:20 1,668.44 1,669.54 1,660.49 1,661.02 50,906.7K
14:25 1,660.59 1,661.94 1,657.75 1,657.96 61,342.6K
14:30 1,658.04 1,658.73 1,653.98 1,653.98 62,769.2K
14:35 1,654.50 1,656.46 1,649.92 1,650.85 78,655.2K
14:40 1,648.51 1,650.67 1,646.46 1,649.87 63,088.1K
14:45 1,648.68 1,651.22 1,644.98 1,646.87 29,224.1K
14:50 1,646.76 1,648.88 1,644.99 1,646.28 22,275.4K
14:55 1,645.98 1,646.45 1,636.03 1,637.57 57,043.2K
15:00 1,637.39 1,637.39 1,628.46 1,629.21 80,655.8K
15:05 1,629.36 1,632.28 1,626.90 1,629.09 62,956.0K
15:10 1,630.45 1,635.61 1,627.77 1,635.15 49,065.6K
15:15 1,634.27 1,641.64 1,632.43 1,641.15 42,792.3K
15:20 1,640.50 1,643.89 1,637.65 1,638.98 37,381.3K
15:25 1,638.88 1,641.45 1,637.50 1,641.45 27,982.3K
15:30 1,640.69 1,641.70 1,637.52 1,639.42 33,988.7K
15:35 1,638.29 1,641.61 1,636.77 1,639.45 28,515.0K
15:40 1,639.62 1,639.62 1,634.21 1,638.37 45,572.6K
15:45 1,636.86 1,644.44 1,635.44 1,641.93 36,374.9K
16:00 1,638.62 1,638.62 1,638.62 1,638.62 90,790.5K
16:35 1,638.62 1,638.62 1,638.62 1,638.62 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available