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 1,674.49 1,685.10 1,673.49 1,675.70 329,080.5K
09:05 1,675.99 1,680.23 1,673.62 1,679.32 270,514.9K
09:10 1,679.22 1,684.12 1,678.91 1,681.40 155,786.9K
09:15 1,680.48 1,681.23 1,672.22 1,673.07 69,113.6K
09:20 1,673.50 1,673.87 1,666.87 1,670.86 92,408.8K
09:25 1,671.30 1,673.00 1,669.91 1,672.07 107,427.9K
09:30 1,671.32 1,674.41 1,670.22 1,671.98 125,025.4K
09:35 1,672.12 1,676.62 1,671.37 1,676.62 87,484.4K
09:40 1,675.90 1,676.36 1,672.33 1,672.33 52,485.6K
09:45 1,672.01 1,674.65 1,671.43 1,673.49 52,413.4K
09:50 1,672.58 1,675.68 1,671.36 1,674.76 109,850.9K
09:55 1,673.80 1,675.70 1,671.69 1,674.15 95,904.2K
10:00 1,673.48 1,675.95 1,670.90 1,673.96 99,633.0K
10:05 1,672.70 1,674.02 1,669.64 1,669.64 92,504.8K
10:10 1,669.02 1,672.17 1,668.03 1,670.69 72,331.7K
10:15 1,670.07 1,671.31 1,667.28 1,668.58 50,760.5K
10:20 1,669.09 1,671.25 1,666.74 1,669.16 48,105.2K
10:25 1,669.02 1,671.52 1,668.61 1,668.97 41,947.0K
10:30 1,670.03 1,670.22 1,666.69 1,668.40 41,061.5K
10:35 1,667.22 1,670.32 1,666.36 1,666.76 55,865.6K
10:40 1,667.37 1,670.60 1,666.60 1,668.17 27,483.2K
10:45 1,668.82 1,672.30 1,667.37 1,670.78 114,360.1K
10:50 1,670.97 1,673.85 1,669.28 1,670.10 43,730.3K
10:55 1,670.40 1,672.61 1,667.79 1,671.63 20,385.3K
11:00 1,671.38 1,673.17 1,667.75 1,670.74 46,121.2K
11:05 1,670.76 1,672.86 1,668.93 1,671.59 33,474.7K
11:10 1,670.76 1,673.05 1,668.98 1,669.90 54,428.3K
11:15 1,669.00 1,670.56 1,666.88 1,668.09 31,004.9K
11:20 1,668.52 1,669.61 1,665.34 1,667.03 21,718.4K
11:25 1,667.65 1,668.88 1,664.75 1,666.31 24,469.9K
11:30 1,666.77 1,667.76 1,663.81 1,666.98 36,455.3K
11:35 1,667.11 1,672.53 1,665.61 1,671.76 46,752.7K
11:40 1,672.16 1,673.03 1,668.66 1,671.32 37,649.7K
11:45 1,671.47 1,672.40 1,666.92 1,667.44 36,163.9K
11:50 1,667.82 1,670.14 1,665.58 1,667.95 22,025.3K
11:55 1,667.80 1,671.68 1,666.36 1,670.23 31,198.1K
13:30 1,670.94 1,671.78 1,664.88 1,666.67 106,404.9K
13:35 1,667.08 1,667.08 1,662.81 1,664.86 58,932.8K
13:40 1,664.44 1,666.39 1,662.28 1,664.44 78,922.3K
13:45 1,663.72 1,664.79 1,659.02 1,662.92 58,842.7K
13:50 1,662.04 1,664.05 1,659.37 1,660.25 28,895.4K
13:55 1,658.86 1,661.53 1,658.33 1,659.11 44,196.7K
14:00 1,659.08 1,663.24 1,658.36 1,662.85 46,116.3K
14:05 1,662.85 1,663.76 1,658.83 1,663.57 30,954.0K
14:10 1,662.44 1,665.98 1,660.88 1,665.68 46,089.3K
14:15 1,665.53 1,667.95 1,663.89 1,664.25 68,092.8K
14:20 1,665.12 1,666.57 1,661.20 1,665.21 57,202.7K
14:25 1,665.13 1,666.88 1,663.15 1,666.00 38,149.2K
14:30 1,664.56 1,665.40 1,661.38 1,663.36 23,924.6K
14:35 1,663.95 1,666.08 1,662.39 1,665.02 23,180.6K
14:40 1,664.47 1,665.61 1,661.75 1,664.24 44,478.6K
14:45 1,664.55 1,672.07 1,662.81 1,671.31 40,053.5K
14:50 1,671.96 1,674.77 1,670.75 1,672.92 32,003.2K
14:55 1,672.50 1,675.80 1,671.01 1,673.12 32,539.2K
15:00 1,672.80 1,676.32 1,671.31 1,675.62 57,445.5K
15:05 1,676.06 1,676.50 1,673.52 1,674.11 51,648.4K
15:10 1,675.80 1,678.53 1,673.55 1,676.23 101,038.7K
15:15 1,677.84 1,679.34 1,675.21 1,677.48 70,355.3K
15:20 1,676.40 1,677.68 1,670.81 1,672.72 43,181.8K
15:25 1,673.37 1,676.02 1,672.21 1,672.64 75,360.4K
15:30 1,672.66 1,674.19 1,669.81 1,673.49 83,167.3K
15:35 1,674.13 1,675.87 1,672.12 1,674.96 65,855.5K
15:40 1,675.38 1,676.16 1,672.28 1,675.02 71,513.6K
15:45 1,675.85 1,677.98 1,674.09 1,676.51 77,315.5K
16:00 1,669.96 1,669.96 1,669.96 1,669.96 138,827.3K
16:35 1,669.96 1,669.96 1,669.96 1,669.96 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available