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 1,719.24 1,722.74 1,710.60 1,717.77 232,904.4K
09:05 1,717.89 1,720.15 1,710.29 1,713.43 123,958.3K
09:10 1,712.16 1,715.14 1,709.69 1,713.68 179,878.8K
09:15 1,711.75 1,713.87 1,704.41 1,705.37 96,858.6K
09:20 1,706.74 1,707.16 1,700.64 1,706.28 139,317.6K
09:25 1,705.73 1,710.24 1,701.55 1,705.08 151,543.0K
09:30 1,703.15 1,706.57 1,700.98 1,705.33 92,219.8K
09:35 1,706.88 1,710.77 1,704.17 1,708.52 77,126.3K
09:40 1,706.95 1,712.90 1,706.95 1,709.59 84,514.7K
09:45 1,710.44 1,712.66 1,707.73 1,709.86 82,739.0K
09:50 1,710.06 1,710.95 1,704.49 1,705.30 43,740.1K
09:55 1,705.98 1,710.29 1,705.81 1,707.87 108,362.4K
10:00 1,709.34 1,709.35 1,703.64 1,707.25 113,238.4K
10:05 1,706.69 1,707.38 1,702.57 1,704.59 56,709.8K
10:10 1,703.66 1,708.29 1,703.31 1,706.93 55,953.5K
10:15 1,704.98 1,708.49 1,702.75 1,705.28 58,060.5K
10:20 1,707.25 1,707.25 1,698.35 1,698.70 129,152.5K
10:25 1,699.00 1,700.58 1,694.17 1,694.17 74,792.2K
10:30 1,694.70 1,696.50 1,691.25 1,695.27 67,175.8K
10:35 1,695.47 1,696.11 1,691.41 1,692.83 64,420.0K
10:40 1,693.52 1,699.80 1,691.23 1,699.76 60,049.2K
10:45 1,700.37 1,701.37 1,696.50 1,700.95 38,189.1K
10:50 1,700.47 1,701.79 1,697.53 1,699.01 20,076.4K
10:55 1,702.29 1,702.29 1,697.45 1,697.81 46,473.7K
11:00 1,697.90 1,699.95 1,695.03 1,697.85 24,056.6K
11:05 1,698.16 1,700.06 1,696.08 1,697.99 12,686.6K
11:10 1,698.85 1,700.99 1,696.25 1,698.95 10,418.2K
11:15 1,699.03 1,702.62 1,697.23 1,701.72 13,231.5K
11:20 1,702.28 1,702.92 1,699.08 1,702.87 32,753.0K
11:25 1,702.02 1,704.70 1,700.16 1,702.62 69,593.3K
11:30 1,702.55 1,703.60 1,698.80 1,702.50 47,168.2K
11:35 1,702.29 1,705.69 1,699.90 1,702.83 20,943.5K
11:40 1,704.48 1,704.48 1,700.37 1,701.82 24,570.4K
11:45 1,701.63 1,703.75 1,699.03 1,701.91 18,042.7K
11:50 1,701.91 1,703.81 1,698.16 1,701.57 9,419.8K
11:55 1,700.30 1,704.38 1,698.81 1,699.11 59,992.4K
13:30 1,700.27 1,700.27 1,695.08 1,696.27 85,010.8K
13:35 1,698.53 1,698.53 1,694.20 1,696.55 48,258.7K
13:40 1,697.12 1,698.60 1,694.45 1,698.34 30,440.7K
13:45 1,698.40 1,698.91 1,693.80 1,694.81 35,435.0K
13:50 1,696.10 1,697.58 1,693.20 1,694.88 81,379.4K
13:55 1,695.28 1,697.03 1,690.62 1,691.90 113,369.3K
14:00 1,692.73 1,693.24 1,688.12 1,691.20 96,654.1K
14:05 1,690.96 1,693.21 1,688.42 1,691.85 42,509.6K
14:10 1,690.49 1,693.45 1,688.72 1,691.52 43,574.1K
14:15 1,689.90 1,694.85 1,689.86 1,692.64 56,418.6K
14:20 1,694.16 1,695.03 1,690.86 1,693.65 38,842.0K
14:25 1,693.75 1,694.80 1,690.84 1,692.32 26,398.3K
14:30 1,692.66 1,694.05 1,689.12 1,691.79 47,922.5K
14:35 1,690.28 1,693.23 1,690.13 1,690.24 54,134.0K
14:40 1,692.00 1,693.69 1,689.13 1,691.46 87,808.0K
14:45 1,690.25 1,694.58 1,689.20 1,691.80 68,709.1K
14:50 1,694.11 1,696.93 1,691.53 1,694.07 45,822.4K
14:55 1,694.90 1,696.98 1,692.49 1,695.67 83,776.2K
15:00 1,695.89 1,700.48 1,693.63 1,700.48 126,292.6K
15:05 1,700.03 1,702.32 1,697.21 1,702.06 159,580.2K
15:10 1,701.89 1,702.75 1,698.64 1,700.62 58,519.2K
15:15 1,699.95 1,703.87 1,698.35 1,702.78 70,783.2K
15:20 1,702.50 1,704.62 1,700.28 1,701.86 56,756.2K
15:25 1,703.10 1,706.09 1,699.72 1,705.68 68,267.3K
15:30 1,706.25 1,706.25 1,701.35 1,704.92 51,896.6K
15:35 1,703.86 1,704.22 1,699.60 1,702.07 46,361.4K
15:40 1,701.46 1,705.85 1,698.22 1,704.95 63,134.5K
15:45 1,704.66 1,708.68 1,701.98 1,703.34 93,359.7K
16:00 1,706.15 1,706.15 1,706.15 1,706.15 166,908.6K
16:35 1,706.15 1,706.15 1,706.15 1,706.15 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available