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 1,643.44 1,649.99 1,643.44 1,645.55 90,723.3K
09:05 1,646.01 1,646.67 1,642.08 1,643.71 53,752.6K
09:10 1,644.75 1,648.57 1,643.91 1,644.83 68,521.8K
09:15 1,645.02 1,646.74 1,642.98 1,645.89 85,079.5K
09:20 1,644.29 1,646.43 1,643.29 1,644.05 48,014.7K
09:25 1,644.29 1,644.78 1,640.68 1,643.58 68,918.0K
09:30 1,643.85 1,645.65 1,641.35 1,644.08 60,683.8K
09:35 1,644.83 1,648.10 1,642.83 1,643.65 64,601.6K
09:40 1,644.24 1,647.39 1,642.45 1,644.48 55,512.9K
09:45 1,645.17 1,647.30 1,642.41 1,643.77 41,978.4K
09:50 1,644.21 1,647.03 1,642.87 1,644.51 37,294.0K
09:55 1,644.44 1,648.54 1,643.75 1,647.67 72,923.0K
10:00 1,647.44 1,649.46 1,645.02 1,649.46 25,958.8K
10:05 1,649.46 1,649.46 1,645.84 1,647.61 17,712.5K
10:10 1,647.59 1,649.70 1,644.39 1,647.49 30,396.0K
10:15 1,648.84 1,649.16 1,644.26 1,646.93 39,696.9K
10:20 1,647.35 1,648.08 1,644.45 1,646.02 24,206.4K
10:25 1,645.39 1,647.88 1,643.34 1,645.95 20,907.5K
10:30 1,645.58 1,648.35 1,644.28 1,646.43 35,758.0K
10:35 1,646.42 1,648.52 1,645.11 1,645.17 25,844.4K
10:40 1,645.12 1,647.14 1,642.79 1,645.55 19,994.7K
10:45 1,645.58 1,648.03 1,644.64 1,647.85 27,253.7K
10:50 1,647.81 1,648.60 1,645.51 1,646.24 21,484.5K
10:55 1,646.58 1,648.56 1,644.40 1,646.75 56,397.9K
11:00 1,646.33 1,648.32 1,643.42 1,644.93 21,854.5K
11:05 1,645.96 1,649.14 1,644.52 1,648.61 12,216.4K
11:10 1,649.01 1,652.90 1,647.33 1,650.91 74,468.7K
11:15 1,650.01 1,653.53 1,650.01 1,652.80 52,728.4K
11:20 1,652.82 1,655.61 1,651.21 1,652.27 13,167.0K
11:25 1,652.12 1,654.93 1,649.17 1,650.67 22,739.3K
11:30 1,650.79 1,654.44 1,649.26 1,652.02 10,522.4K
11:35 1,652.02 1,653.21 1,650.14 1,652.73 16,387.9K
11:40 1,653.63 1,653.63 1,650.08 1,650.92 18,624.0K
11:45 1,650.86 1,653.40 1,649.55 1,650.49 16,116.7K
11:50 1,650.50 1,652.51 1,649.00 1,651.26 9,255.2K
11:55 1,651.26 1,651.88 1,647.95 1,649.01 59,666.9K
13:30 1,649.57 1,650.00 1,645.28 1,647.22 44,221.3K
13:35 1,647.78 1,648.53 1,644.90 1,647.66 28,311.8K
13:40 1,647.72 1,649.34 1,645.58 1,647.53 36,333.9K
13:45 1,647.20 1,649.21 1,644.77 1,645.77 27,486.7K
13:50 1,646.42 1,648.03 1,645.38 1,646.10 26,336.1K
13:55 1,646.40 1,647.56 1,643.96 1,645.98 20,724.6K
14:00 1,645.75 1,648.45 1,644.29 1,646.20 17,212.6K
14:05 1,645.58 1,647.44 1,644.18 1,646.81 24,019.1K
14:10 1,645.92 1,648.29 1,644.94 1,645.90 21,567.1K
14:15 1,645.51 1,647.62 1,644.00 1,647.51 18,116.6K
14:20 1,647.16 1,648.75 1,643.19 1,645.47 16,547.0K
14:25 1,645.69 1,647.65 1,643.56 1,645.11 14,380.0K
14:30 1,643.19 1,647.26 1,643.19 1,646.30 14,494.5K
14:35 1,645.94 1,647.07 1,641.86 1,644.52 26,477.2K
14:40 1,644.52 1,645.54 1,642.50 1,643.15 20,385.5K
14:45 1,643.15 1,646.36 1,643.15 1,645.33 17,367.8K
14:50 1,645.33 1,647.42 1,643.70 1,646.03 38,161.9K
14:55 1,646.70 1,648.06 1,643.86 1,646.63 43,320.9K
15:00 1,647.98 1,649.71 1,645.37 1,646.80 24,364.0K
15:05 1,646.72 1,648.69 1,645.21 1,647.02 17,345.1K
15:10 1,646.65 1,647.33 1,643.73 1,645.17 20,283.5K
15:15 1,644.18 1,647.78 1,643.93 1,646.28 17,661.6K
15:20 1,646.28 1,646.87 1,642.56 1,644.72 26,127.5K
15:25 1,645.38 1,645.92 1,642.16 1,642.17 12,545.0K
15:30 1,642.18 1,645.23 1,641.03 1,642.20 21,238.7K
15:35 1,642.65 1,644.96 1,641.11 1,643.04 28,176.9K
15:40 1,641.77 1,645.05 1,640.87 1,641.53 65,642.0K
15:45 1,642.36 1,648.58 1,641.28 1,648.27 40,634.2K
16:00 1,645.15 1,645.15 1,645.15 1,645.15 93,532.0K
16:35 1,645.15 1,645.15 1,645.15 1,645.15 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available