IDX Basic Materials

JKBASIC
🏛️ indonesia →
1,886.95
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 1,579.89 1,593.01 1,561.92 1,592.20 258,849.8K
09:05 1,591.45 1,615.32 1,591.45 1,614.22 107,935.2K
09:10 1,613.14 1,619.62 1,607.58 1,618.38 294,853.0K
09:15 1,619.64 1,622.85 1,617.55 1,620.39 172,594.7K
09:20 1,622.37 1,624.42 1,620.65 1,620.65 194,849.0K
09:25 1,621.04 1,622.68 1,616.75 1,618.91 129,160.8K
09:30 1,617.75 1,618.61 1,610.78 1,613.96 122,224.3K
09:35 1,613.13 1,613.18 1,604.00 1,606.84 66,104.9K
09:40 1,605.60 1,608.68 1,604.13 1,608.07 56,957.7K
09:45 1,608.51 1,620.28 1,607.08 1,618.73 74,936.6K
09:50 1,619.13 1,623.68 1,618.81 1,621.82 86,719.5K
09:55 1,622.50 1,622.50 1,614.75 1,617.11 175,922.6K
10:00 1,616.52 1,620.23 1,614.73 1,617.16 60,231.2K
10:05 1,616.59 1,623.36 1,616.59 1,621.69 77,433.4K
10:10 1,619.72 1,630.03 1,619.50 1,627.22 122,530.7K
10:15 1,627.84 1,630.41 1,625.82 1,626.26 53,681.5K
10:20 1,625.02 1,630.60 1,624.38 1,630.60 47,603.5K
10:25 1,629.02 1,635.91 1,628.32 1,635.27 84,609.1K
10:30 1,634.52 1,638.32 1,633.67 1,636.69 37,878.4K
10:35 1,637.35 1,637.71 1,632.88 1,635.99 48,204.4K
10:40 1,635.98 1,639.83 1,634.94 1,638.66 40,551.4K
10:45 1,637.82 1,642.19 1,636.35 1,641.65 37,122.0K
10:50 1,641.20 1,641.88 1,637.99 1,639.90 60,571.1K
10:55 1,639.25 1,641.12 1,636.65 1,638.10 57,652.8K
11:00 1,638.10 1,638.40 1,635.17 1,637.17 49,475.8K
11:05 1,636.60 1,637.62 1,634.12 1,634.51 45,169.5K
11:10 1,635.77 1,638.70 1,634.93 1,636.72 32,952.2K
11:15 1,637.10 1,640.65 1,636.61 1,640.65 15,290.0K
11:20 1,640.02 1,640.76 1,637.24 1,637.63 23,945.1K
11:25 1,637.79 1,641.44 1,636.93 1,641.04 29,544.9K
11:30 1,640.80 1,641.94 1,638.60 1,641.73 22,521.4K
11:35 1,640.96 1,642.00 1,638.61 1,641.87 14,646.8K
11:40 1,641.39 1,643.85 1,639.55 1,642.90 24,592.2K
11:45 1,642.70 1,646.46 1,641.32 1,645.82 41,695.7K
11:50 1,647.20 1,648.78 1,644.57 1,646.99 27,169.9K
11:55 1,647.12 1,651.91 1,646.70 1,646.81 55,996.1K
13:30 1,647.16 1,651.25 1,647.16 1,648.34 82,943.7K
13:35 1,648.20 1,649.62 1,645.36 1,647.61 51,095.6K
13:40 1,647.54 1,650.46 1,646.72 1,650.02 19,907.4K
13:45 1,650.10 1,650.90 1,645.92 1,650.10 40,719.4K
13:50 1,651.12 1,651.12 1,645.06 1,645.96 48,956.7K
13:55 1,645.96 1,649.26 1,644.33 1,648.11 41,477.1K
14:00 1,647.37 1,649.21 1,644.48 1,645.58 38,628.3K
14:05 1,645.21 1,645.91 1,642.82 1,643.76 28,735.2K
14:10 1,643.60 1,646.82 1,643.08 1,645.39 17,961.2K
14:15 1,645.10 1,645.30 1,639.86 1,641.95 30,681.9K
14:20 1,642.27 1,643.71 1,639.63 1,640.71 29,243.0K
14:25 1,639.44 1,642.34 1,637.69 1,638.91 44,856.1K
14:30 1,638.97 1,639.01 1,635.83 1,637.41 52,343.5K
14:35 1,637.40 1,637.99 1,634.20 1,636.61 65,823.9K
14:40 1,636.61 1,636.61 1,630.67 1,631.47 42,931.1K
14:45 1,631.03 1,631.91 1,627.91 1,629.96 63,428.7K
14:50 1,629.96 1,632.15 1,628.96 1,628.96 34,855.3K
14:55 1,628.66 1,630.40 1,627.92 1,629.01 66,940.3K
15:00 1,628.93 1,631.10 1,627.61 1,629.10 56,366.9K
15:05 1,629.31 1,631.09 1,628.45 1,629.71 46,593.8K
15:10 1,629.31 1,630.51 1,626.53 1,627.56 40,143.9K
15:15 1,627.49 1,629.82 1,623.89 1,626.01 89,474.7K
15:20 1,626.14 1,627.01 1,623.31 1,625.97 52,622.0K
15:25 1,626.34 1,627.41 1,624.18 1,625.38 45,811.1K
15:30 1,625.40 1,626.89 1,623.25 1,625.28 34,063.7K
15:35 1,624.79 1,627.43 1,624.29 1,626.39 40,027.0K
15:40 1,627.09 1,627.09 1,623.68 1,625.38 45,816.3K
15:45 1,625.26 1,633.50 1,623.68 1,633.50 72,017.0K
16:00 1,634.50 1,634.50 1,634.50 1,634.50 149,030.9K
16:35 1,634.50 1,634.50 1,634.50 1,634.50 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available