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 1,663.61 1,665.87 1,656.50 1,659.15 168,470.0K
09:05 1,659.47 1,663.64 1,656.99 1,662.87 146,235.5K
09:10 1,662.75 1,663.94 1,659.48 1,662.95 126,521.0K
09:15 1,662.27 1,665.78 1,661.73 1,663.83 123,151.0K
09:20 1,664.41 1,666.11 1,659.11 1,663.11 87,375.1K
09:25 1,663.08 1,667.49 1,662.47 1,666.00 113,560.9K
09:30 1,667.23 1,668.26 1,663.12 1,664.32 73,560.8K
09:35 1,663.70 1,666.27 1,661.67 1,662.58 45,382.3K
09:40 1,664.11 1,665.28 1,661.67 1,663.90 48,898.5K
09:45 1,664.00 1,666.80 1,662.33 1,662.43 45,862.2K
09:50 1,661.98 1,665.00 1,661.77 1,662.80 45,516.9K
09:55 1,663.56 1,664.58 1,659.55 1,660.50 107,947.5K
10:00 1,660.87 1,663.86 1,659.12 1,661.23 33,700.5K
10:05 1,660.61 1,662.52 1,658.40 1,659.20 38,782.6K
10:10 1,659.77 1,660.99 1,654.54 1,654.67 64,074.5K
10:15 1,655.94 1,657.42 1,653.29 1,655.88 63,150.9K
10:20 1,656.01 1,657.01 1,650.69 1,653.42 61,502.8K
10:25 1,654.21 1,656.00 1,650.70 1,653.23 68,801.8K
10:30 1,652.70 1,653.45 1,648.37 1,648.53 73,556.8K
10:35 1,648.52 1,651.40 1,647.46 1,650.22 44,110.5K
10:40 1,650.62 1,653.11 1,650.22 1,652.34 35,608.2K
10:45 1,652.71 1,655.35 1,651.53 1,654.14 43,303.3K
10:50 1,653.51 1,655.35 1,651.24 1,651.24 27,538.3K
10:55 1,651.77 1,654.11 1,649.93 1,651.21 60,756.5K
11:00 1,650.74 1,652.77 1,648.93 1,651.11 35,610.1K
11:05 1,650.86 1,651.88 1,649.19 1,649.79 24,674.4K
11:10 1,650.23 1,651.81 1,648.63 1,649.60 32,798.6K
11:15 1,650.21 1,651.16 1,647.50 1,648.94 32,670.4K
11:20 1,649.22 1,651.83 1,647.54 1,650.58 31,038.4K
11:25 1,651.20 1,651.20 1,647.44 1,649.15 22,339.8K
11:30 1,649.66 1,651.74 1,647.87 1,650.42 29,799.9K
11:35 1,650.42 1,652.10 1,648.63 1,649.60 19,212.9K
11:40 1,649.83 1,651.81 1,647.63 1,649.89 23,650.5K
11:45 1,649.90 1,650.61 1,647.34 1,648.81 16,734.5K
11:50 1,648.35 1,650.59 1,646.16 1,647.40 14,326.0K
11:55 1,647.39 1,651.05 1,646.15 1,648.13 59,452.4K
13:30 1,649.18 1,649.18 1,644.67 1,646.30 93,448.5K
13:35 1,645.78 1,646.27 1,641.91 1,644.68 64,140.4K
13:40 1,644.60 1,646.89 1,643.03 1,646.65 31,308.9K
13:45 1,645.89 1,647.26 1,642.45 1,644.16 27,201.8K
13:50 1,643.11 1,645.45 1,642.37 1,644.46 24,767.0K
13:55 1,644.44 1,645.61 1,642.39 1,642.39 24,965.2K
14:00 1,642.83 1,644.82 1,639.28 1,640.90 43,431.6K
14:05 1,640.12 1,642.65 1,639.04 1,640.62 47,327.5K
14:10 1,640.58 1,642.73 1,638.35 1,642.09 31,790.9K
14:15 1,642.19 1,642.19 1,635.70 1,637.91 34,856.7K
14:20 1,636.85 1,639.43 1,633.87 1,636.23 46,534.5K
14:25 1,635.84 1,637.35 1,633.35 1,633.39 42,109.4K
14:30 1,634.36 1,635.32 1,630.48 1,633.23 39,250.9K
14:35 1,632.57 1,636.38 1,632.52 1,635.38 31,304.9K
14:40 1,635.65 1,637.43 1,634.65 1,635.14 32,471.7K
14:45 1,635.06 1,638.81 1,634.54 1,636.00 23,341.5K
14:50 1,636.90 1,637.71 1,633.96 1,635.63 26,467.8K
14:55 1,636.72 1,638.62 1,635.43 1,638.21 31,210.5K
15:00 1,637.23 1,639.55 1,636.35 1,638.34 31,580.6K
15:05 1,638.54 1,639.45 1,636.40 1,638.74 48,620.6K
15:10 1,638.73 1,640.47 1,637.00 1,638.13 48,105.3K
15:15 1,638.89 1,640.49 1,636.95 1,638.77 54,939.0K
15:20 1,638.38 1,640.51 1,636.73 1,639.08 58,314.8K
15:25 1,639.71 1,640.57 1,636.92 1,638.56 39,081.7K
15:30 1,639.00 1,641.96 1,637.09 1,640.41 39,313.4K
15:35 1,639.84 1,641.58 1,637.88 1,638.90 25,460.7K
15:40 1,639.07 1,643.16 1,637.44 1,641.19 69,260.4K
15:45 1,641.64 1,645.94 1,639.57 1,644.94 85,100.5K
16:00 1,642.71 1,642.71 1,642.71 1,642.71 165,344.6K
16:35 1,642.71 1,642.71 1,642.71 1,642.71 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available