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 1,635.31 1,641.82 1,631.67 1,640.02 201,346.3K
09:05 1,639.50 1,649.61 1,639.50 1,649.17 201,797.3K
09:10 1,650.78 1,655.40 1,649.78 1,652.12 211,038.7K
09:15 1,650.77 1,652.30 1,648.24 1,648.78 135,361.1K
09:20 1,649.10 1,653.69 1,647.96 1,652.62 95,291.3K
09:25 1,652.10 1,656.41 1,651.02 1,652.97 60,987.9K
09:30 1,652.93 1,654.42 1,651.17 1,652.00 46,515.3K
09:35 1,651.47 1,652.85 1,649.25 1,650.51 55,695.4K
09:40 1,650.21 1,651.64 1,646.90 1,648.35 62,594.2K
09:45 1,648.14 1,648.85 1,643.88 1,647.33 39,952.5K
09:50 1,646.02 1,649.62 1,644.90 1,645.67 47,414.2K
09:55 1,645.51 1,647.88 1,644.40 1,645.99 37,431.1K
10:00 1,647.21 1,648.75 1,642.16 1,646.00 57,053.1K
10:05 1,645.67 1,645.67 1,641.39 1,643.87 45,312.3K
10:10 1,643.07 1,645.89 1,642.46 1,645.89 17,359.2K
10:15 1,644.43 1,648.34 1,643.40 1,647.37 55,243.7K
10:20 1,648.01 1,650.14 1,645.76 1,647.42 37,373.8K
10:25 1,646.33 1,649.92 1,645.70 1,646.91 44,246.2K
10:30 1,647.37 1,650.00 1,646.46 1,648.98 24,819.2K
10:35 1,649.46 1,650.45 1,646.89 1,648.84 44,915.4K
10:40 1,648.93 1,649.41 1,645.25 1,648.33 22,204.9K
10:45 1,648.77 1,650.57 1,647.27 1,648.72 33,225.6K
10:50 1,648.41 1,650.84 1,647.55 1,648.93 27,109.1K
10:55 1,648.76 1,651.10 1,646.78 1,648.19 62,180.5K
11:00 1,648.00 1,649.50 1,645.05 1,646.27 31,526.3K
11:05 1,645.47 1,649.04 1,643.63 1,644.47 43,740.3K
11:10 1,643.65 1,646.25 1,642.92 1,644.58 39,210.7K
11:15 1,644.69 1,646.87 1,643.20 1,645.36 18,012.4K
11:20 1,644.48 1,645.95 1,641.88 1,643.50 66,749.0K
11:25 1,642.72 1,646.04 1,641.01 1,644.88 53,964.0K
11:30 1,645.06 1,645.06 1,640.92 1,642.21 19,500.8K
11:35 1,643.25 1,644.21 1,641.55 1,641.55 13,919.3K
11:40 1,640.49 1,644.46 1,640.02 1,643.06 15,833.7K
11:45 1,643.42 1,644.12 1,640.67 1,642.79 14,661.4K
11:50 1,642.89 1,645.07 1,641.53 1,644.47 10,847.4K
11:55 1,643.69 1,645.61 1,641.28 1,643.09 43,112.7K
13:30 1,644.49 1,649.49 1,641.85 1,648.84 100,174.3K
13:35 1,648.86 1,650.84 1,647.15 1,648.44 178,025.2K
13:40 1,648.85 1,651.48 1,647.02 1,649.72 104,025.7K
13:45 1,649.32 1,650.63 1,647.00 1,650.04 55,343.6K
13:50 1,649.64 1,651.69 1,647.17 1,650.76 72,416.0K
13:55 1,650.35 1,652.11 1,648.44 1,649.40 66,709.2K
14:00 1,650.73 1,651.59 1,647.81 1,650.32 45,977.5K
14:05 1,649.69 1,652.33 1,648.73 1,650.35 55,304.4K
14:10 1,649.61 1,652.04 1,647.45 1,648.40 96,868.4K
14:15 1,649.30 1,649.61 1,644.77 1,645.71 80,322.2K
14:20 1,645.66 1,647.79 1,644.55 1,646.06 47,628.9K
14:25 1,646.25 1,648.39 1,644.37 1,647.06 73,785.8K
14:30 1,647.62 1,648.62 1,645.37 1,647.66 41,306.0K
14:35 1,647.66 1,650.09 1,646.15 1,648.67 43,531.6K
14:40 1,649.26 1,650.64 1,646.93 1,650.64 56,014.4K
14:45 1,650.18 1,651.14 1,647.34 1,649.45 112,612.0K
14:50 1,649.30 1,654.82 1,649.30 1,653.25 116,742.5K
14:55 1,653.19 1,655.12 1,651.66 1,652.65 74,884.0K
15:00 1,653.79 1,654.93 1,651.76 1,652.22 69,817.3K
15:05 1,651.94 1,654.17 1,651.28 1,652.68 51,693.0K
15:10 1,652.09 1,653.83 1,649.25 1,651.10 78,116.7K
15:15 1,650.53 1,652.24 1,648.00 1,648.84 28,430.5K
15:20 1,648.88 1,651.92 1,647.79 1,650.38 74,533.7K
15:25 1,650.59 1,653.09 1,650.07 1,652.00 45,181.7K
15:30 1,652.29 1,653.00 1,649.39 1,651.42 140,444.4K
15:35 1,650.52 1,651.93 1,647.71 1,649.98 78,472.7K
15:40 1,649.53 1,654.00 1,647.51 1,650.14 92,333.2K
15:45 1,648.75 1,653.02 1,648.75 1,650.99 84,623.7K
16:00 1,650.02 1,650.02 1,650.02 1,650.02 145,439.1K
16:35 1,650.02 1,650.02 1,650.02 1,650.02 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available