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 1,659.73 1,674.34 1,659.73 1,667.81 244,319.4K
09:05 1,668.52 1,673.03 1,668.52 1,672.17 172,133.5K
09:10 1,671.77 1,678.15 1,669.92 1,675.58 118,961.2K
09:15 1,674.47 1,681.25 1,674.47 1,681.25 173,203.2K
09:20 1,679.78 1,681.49 1,673.81 1,675.22 137,855.7K
09:25 1,675.40 1,680.17 1,674.40 1,678.78 95,462.9K
09:30 1,679.28 1,682.04 1,676.38 1,681.44 88,293.7K
09:35 1,680.94 1,681.94 1,676.56 1,678.46 94,994.2K
09:40 1,677.01 1,681.03 1,675.34 1,681.03 62,965.4K
09:45 1,678.13 1,681.50 1,677.05 1,680.32 70,342.8K
09:50 1,680.34 1,681.28 1,677.02 1,679.36 51,323.6K
09:55 1,677.79 1,681.53 1,676.22 1,677.26 104,234.2K
10:00 1,678.22 1,680.10 1,675.38 1,676.68 90,519.3K
10:05 1,675.99 1,679.95 1,673.39 1,677.74 73,115.1K
10:10 1,677.53 1,681.63 1,675.00 1,677.17 46,356.1K
10:15 1,677.26 1,680.86 1,675.53 1,677.72 117,070.6K
10:20 1,679.82 1,680.11 1,676.48 1,677.76 77,966.2K
10:25 1,679.07 1,681.25 1,673.94 1,678.83 46,290.7K
10:30 1,675.78 1,681.03 1,674.16 1,677.38 46,840.4K
10:35 1,678.52 1,680.89 1,675.77 1,677.82 26,937.3K
10:40 1,679.43 1,679.43 1,672.80 1,675.78 65,005.4K
10:45 1,676.29 1,676.29 1,671.96 1,673.30 53,066.7K
10:50 1,675.21 1,676.06 1,671.98 1,674.01 43,337.3K
10:55 1,675.94 1,678.16 1,672.05 1,676.33 104,730.7K
11:00 1,677.83 1,685.73 1,675.07 1,681.74 322,842.6K
11:05 1,682.53 1,688.39 1,681.80 1,688.04 78,617.9K
11:10 1,688.48 1,691.15 1,685.77 1,690.94 61,538.5K
11:15 1,690.54 1,690.93 1,686.86 1,690.93 55,702.5K
11:20 1,690.85 1,694.79 1,687.24 1,692.33 82,336.8K
11:25 1,692.99 1,695.89 1,688.58 1,689.79 51,672.0K
11:30 1,692.27 1,692.78 1,687.94 1,689.27 43,995.7K
11:35 1,688.94 1,691.37 1,683.94 1,687.88 42,307.1K
11:40 1,687.36 1,687.69 1,683.42 1,685.46 15,096.8K
11:45 1,685.80 1,688.55 1,683.42 1,685.55 14,318.2K
11:50 1,685.87 1,689.81 1,684.17 1,687.49 21,381.6K
11:55 1,687.49 1,690.06 1,685.56 1,689.07 38,775.7K
13:30 1,684.86 1,690.46 1,682.86 1,688.24 83,950.9K
13:35 1,689.43 1,691.53 1,686.85 1,687.31 61,390.5K
13:40 1,688.21 1,691.26 1,686.57 1,688.05 68,475.2K
13:45 1,689.58 1,691.09 1,686.58 1,688.41 50,423.0K
13:50 1,690.44 1,695.98 1,687.43 1,693.16 50,728.7K
13:55 1,693.75 1,696.93 1,692.75 1,696.93 50,128.7K
14:00 1,694.35 1,700.01 1,693.88 1,697.99 34,209.5K
14:05 1,697.19 1,697.85 1,693.75 1,695.60 32,485.3K
14:10 1,696.78 1,698.28 1,694.23 1,697.56 33,429.5K
14:15 1,696.02 1,697.60 1,692.37 1,692.69 29,368.1K
14:20 1,694.30 1,696.75 1,691.85 1,693.86 30,015.8K
14:25 1,693.39 1,696.00 1,691.91 1,692.68 28,775.1K
14:30 1,692.99 1,695.62 1,690.90 1,692.29 36,062.5K
14:35 1,693.47 1,696.84 1,692.60 1,695.59 77,474.0K
14:40 1,695.71 1,697.54 1,692.88 1,695.53 25,989.2K
14:45 1,696.49 1,697.34 1,691.35 1,694.82 61,547.4K
14:50 1,695.91 1,697.46 1,692.38 1,694.89 25,447.1K
14:55 1,697.66 1,699.11 1,691.67 1,691.77 62,396.2K
15:00 1,694.26 1,696.34 1,691.50 1,692.78 50,306.2K
15:05 1,691.87 1,694.91 1,690.13 1,691.65 34,224.2K
15:10 1,691.69 1,694.89 1,689.67 1,691.62 39,278.3K
15:15 1,693.52 1,697.77 1,691.93 1,695.51 56,593.3K
15:20 1,695.94 1,698.84 1,692.81 1,694.99 64,669.9K
15:25 1,694.39 1,696.94 1,692.24 1,692.35 33,946.4K
15:30 1,693.48 1,697.45 1,692.71 1,695.66 38,047.6K
15:35 1,698.31 1,698.31 1,692.47 1,695.32 58,162.8K
15:40 1,695.39 1,699.38 1,691.89 1,697.50 50,502.8K
15:45 1,698.88 1,701.41 1,696.73 1,700.45 58,984.5K
16:00 1,700.39 1,700.39 1,700.39 1,700.39 186,718.3K
16:35 1,700.39 1,700.39 1,700.39 1,700.39 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available