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 1,710.99 1,712.95 1,703.07 1,709.39 157,226.8K
09:05 1,712.34 1,715.86 1,702.50 1,702.50 115,325.4K
09:10 1,703.61 1,706.00 1,697.24 1,701.32 122,051.2K
09:15 1,701.31 1,702.31 1,697.57 1,700.23 110,235.7K
09:20 1,698.79 1,703.92 1,696.06 1,700.03 98,390.5K
09:25 1,700.05 1,705.94 1,698.89 1,704.38 147,205.3K
09:30 1,704.80 1,705.86 1,698.72 1,700.46 182,741.9K
09:35 1,701.03 1,702.41 1,696.35 1,699.27 119,256.7K
09:40 1,700.04 1,703.59 1,697.86 1,699.68 65,734.1K
09:45 1,699.25 1,702.64 1,698.57 1,699.26 34,093.5K
09:50 1,699.74 1,701.96 1,696.79 1,700.21 69,236.2K
09:55 1,701.25 1,701.63 1,696.68 1,700.18 198,346.5K
10:00 1,700.26 1,701.65 1,697.19 1,698.15 74,919.4K
10:05 1,699.31 1,701.04 1,696.02 1,700.38 61,413.8K
10:10 1,699.21 1,703.28 1,699.07 1,702.10 50,479.3K
10:15 1,701.46 1,705.17 1,699.94 1,701.45 40,129.2K
10:20 1,699.09 1,702.98 1,697.11 1,698.19 41,374.5K
10:25 1,697.60 1,699.27 1,695.30 1,696.77 30,008.6K
10:30 1,697.08 1,698.73 1,692.54 1,694.86 59,587.5K
10:35 1,694.79 1,696.43 1,691.93 1,693.99 29,254.1K
10:40 1,692.50 1,695.72 1,691.93 1,692.73 25,315.5K
10:45 1,693.27 1,696.32 1,692.10 1,694.71 16,150.7K
10:50 1,694.39 1,696.80 1,691.98 1,693.40 18,342.5K
10:55 1,692.76 1,697.23 1,692.57 1,693.31 162,962.7K
11:00 1,693.00 1,695.06 1,689.89 1,694.24 33,095.8K
11:05 1,694.18 1,695.79 1,691.01 1,691.82 27,663.4K
11:10 1,693.60 1,696.93 1,691.75 1,696.30 22,400.7K
11:15 1,696.49 1,696.49 1,691.79 1,695.11 25,138.6K
11:20 1,693.45 1,697.20 1,692.32 1,693.71 15,691.3K
11:25 1,693.31 1,697.72 1,693.22 1,695.50 11,796.6K
11:30 1,696.40 1,697.32 1,693.39 1,696.73 12,596.1K
11:35 1,695.12 1,698.09 1,694.26 1,695.01 11,366.4K
11:40 1,695.03 1,698.64 1,693.94 1,696.70 10,644.6K
11:45 1,697.66 1,698.40 1,694.04 1,694.54 9,673.7K
11:50 1,695.37 1,698.23 1,693.39 1,696.41 11,887.7K
11:55 1,696.41 1,697.98 1,693.61 1,694.13 98,174.1K
13:30 1,693.80 1,693.80 1,690.35 1,691.56 145,506.8K
13:35 1,691.09 1,694.76 1,690.54 1,692.63 43,503.6K
13:40 1,693.35 1,696.58 1,692.05 1,694.45 55,992.7K
13:45 1,692.46 1,694.64 1,691.34 1,692.89 68,418.3K
13:50 1,692.76 1,694.49 1,690.30 1,692.14 50,445.2K
13:55 1,692.37 1,693.94 1,690.05 1,692.14 48,319.2K
14:00 1,692.34 1,693.84 1,689.70 1,691.84 44,483.0K
14:05 1,691.73 1,692.84 1,689.53 1,692.22 55,814.1K
14:10 1,691.70 1,692.60 1,689.71 1,689.71 44,528.7K
14:15 1,690.39 1,692.06 1,688.59 1,689.05 31,311.6K
14:20 1,690.46 1,692.55 1,687.61 1,688.04 44,902.6K
14:25 1,688.04 1,690.27 1,686.98 1,688.47 28,850.7K
14:30 1,687.32 1,689.89 1,686.66 1,689.18 16,369.0K
14:35 1,689.26 1,691.63 1,688.34 1,689.52 66,693.8K
14:40 1,689.85 1,692.63 1,687.54 1,690.85 78,721.3K
14:45 1,691.48 1,692.99 1,688.33 1,690.64 33,542.8K
14:50 1,690.65 1,690.65 1,686.61 1,688.17 50,892.9K
14:55 1,688.16 1,689.72 1,686.10 1,688.02 109,365.2K
15:00 1,688.32 1,689.32 1,685.03 1,687.75 55,632.5K
15:05 1,686.60 1,689.00 1,685.58 1,685.58 36,229.7K
15:10 1,687.10 1,689.29 1,685.69 1,688.24 20,654.0K
15:15 1,688.23 1,688.88 1,685.07 1,685.49 76,225.0K
15:20 1,685.49 1,688.25 1,684.89 1,686.76 25,941.0K
15:25 1,687.36 1,689.13 1,685.65 1,686.42 57,081.3K
15:30 1,685.71 1,687.99 1,684.13 1,685.88 44,038.0K
15:35 1,685.12 1,688.44 1,684.74 1,687.37 33,673.6K
15:40 1,686.58 1,689.43 1,684.30 1,687.01 43,688.7K
15:45 1,688.15 1,688.98 1,684.92 1,687.11 66,556.3K
16:00 1,686.99 1,686.99 1,686.99 1,686.99 200,050.0K
16:35 1,686.99 1,686.99 1,686.99 1,686.99 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available