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 1,700.08 1,700.08 1,684.48 1,688.99 149,369.9K
09:05 1,688.38 1,689.59 1,684.24 1,689.20 93,370.1K
09:10 1,689.66 1,696.33 1,688.61 1,693.38 100,152.6K
09:15 1,693.07 1,693.67 1,688.68 1,691.43 77,255.1K
09:20 1,690.14 1,692.76 1,689.11 1,689.85 77,196.8K
09:25 1,689.44 1,689.44 1,681.93 1,681.93 120,098.4K
09:30 1,683.70 1,683.96 1,677.66 1,678.83 64,098.3K
09:35 1,678.32 1,681.09 1,676.47 1,679.88 52,677.6K
09:40 1,680.93 1,682.76 1,679.15 1,681.03 64,653.0K
09:45 1,681.50 1,685.19 1,680.69 1,684.88 25,400.2K
09:50 1,684.88 1,686.67 1,682.81 1,684.65 18,789.2K
09:55 1,684.65 1,686.78 1,682.21 1,684.55 125,260.4K
10:00 1,684.23 1,685.95 1,682.02 1,684.55 27,417.7K
10:05 1,684.59 1,687.82 1,683.53 1,686.52 16,792.4K
10:10 1,686.99 1,687.93 1,684.01 1,685.47 43,258.5K
10:15 1,686.12 1,686.45 1,682.92 1,684.08 31,504.7K
10:20 1,684.19 1,684.45 1,680.82 1,680.82 43,334.0K
10:25 1,681.78 1,683.59 1,678.89 1,679.85 20,786.1K
10:30 1,679.94 1,681.08 1,676.69 1,680.07 30,905.3K
10:35 1,680.05 1,680.60 1,676.98 1,679.71 16,886.4K
10:40 1,680.02 1,681.18 1,678.03 1,678.88 21,254.5K
10:45 1,679.54 1,682.36 1,679.12 1,681.46 27,687.7K
10:50 1,681.89 1,684.30 1,680.39 1,680.39 29,137.7K
10:55 1,680.20 1,682.98 1,678.77 1,679.58 52,246.8K
11:00 1,679.16 1,682.21 1,677.23 1,682.21 30,851.1K
11:05 1,682.23 1,682.70 1,679.53 1,681.97 16,846.3K
11:10 1,681.15 1,683.26 1,680.08 1,681.39 16,877.6K
11:15 1,681.04 1,682.11 1,678.43 1,681.63 23,568.8K
11:20 1,681.55 1,681.78 1,678.74 1,678.74 15,445.5K
11:25 1,679.37 1,682.96 1,678.95 1,681.45 14,190.9K
11:30 1,681.14 1,683.24 1,680.06 1,681.37 18,285.4K
11:35 1,680.98 1,683.59 1,680.27 1,681.41 9,861.2K
11:40 1,681.41 1,684.49 1,680.73 1,683.72 12,086.1K
11:45 1,682.71 1,684.09 1,681.11 1,681.87 15,436.2K
11:50 1,681.47 1,686.86 1,680.57 1,684.44 22,529.4K
11:55 1,683.93 1,686.36 1,682.45 1,683.24 37,118.9K
13:30 1,686.26 1,688.60 1,683.76 1,687.78 52,859.1K
13:35 1,687.60 1,689.04 1,684.85 1,687.11 25,414.2K
13:40 1,686.76 1,689.55 1,685.61 1,686.60 26,713.0K
13:45 1,687.66 1,688.36 1,685.01 1,686.61 20,721.7K
13:50 1,686.54 1,688.42 1,684.23 1,686.99 31,744.4K
13:55 1,686.34 1,689.77 1,685.94 1,687.17 26,149.8K
14:00 1,686.94 1,689.60 1,686.37 1,687.23 16,302.5K
14:05 1,686.25 1,690.54 1,686.25 1,687.97 20,076.9K
14:10 1,687.76 1,690.77 1,687.04 1,689.48 26,204.9K
14:15 1,689.29 1,690.55 1,687.39 1,688.53 15,888.2K
14:20 1,688.53 1,690.23 1,687.18 1,688.89 24,192.4K
14:25 1,688.25 1,690.71 1,686.65 1,688.81 21,424.3K
14:30 1,687.42 1,689.16 1,686.32 1,687.97 20,667.8K
14:35 1,687.17 1,689.55 1,685.79 1,687.72 19,521.0K
14:40 1,687.58 1,687.89 1,684.14 1,686.45 13,117.0K
14:45 1,686.77 1,687.15 1,684.25 1,684.69 35,293.4K
14:50 1,683.17 1,686.51 1,681.47 1,683.19 24,783.5K
14:55 1,683.60 1,684.50 1,680.41 1,680.99 60,466.6K
15:00 1,680.81 1,681.36 1,676.83 1,676.83 26,644.9K
15:05 1,676.65 1,678.76 1,675.39 1,676.61 47,794.4K
15:10 1,677.14 1,682.36 1,676.14 1,680.85 19,860.8K
15:15 1,680.89 1,680.92 1,677.53 1,680.92 31,772.7K
15:20 1,680.76 1,682.80 1,678.62 1,679.74 19,455.3K
15:25 1,680.68 1,682.66 1,679.01 1,680.86 38,674.3K
15:30 1,681.86 1,684.94 1,680.34 1,684.58 22,780.7K
15:35 1,684.34 1,687.12 1,683.61 1,685.14 40,067.7K
15:40 1,684.70 1,686.18 1,681.61 1,683.88 38,980.4K
15:45 1,684.28 1,685.69 1,681.79 1,684.90 37,223.6K
16:00 1,681.50 1,681.50 1,681.50 1,681.50 113,581.4K
16:35 1,681.50 1,681.50 1,681.50 1,681.50 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available