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 1,876.50 1,880.57 1,865.61 1,867.03 262,296.3K
09:05 1,868.62 1,868.62 1,853.90 1,860.74 155,151.6K
09:10 1,861.90 1,868.94 1,857.15 1,859.03 172,566.3K
09:15 1,859.46 1,862.64 1,852.71 1,855.83 147,282.5K
09:20 1,855.96 1,856.71 1,849.73 1,853.35 136,671.5K
09:25 1,851.34 1,853.37 1,847.88 1,848.12 95,127.3K
09:30 1,850.82 1,850.82 1,842.56 1,848.32 102,127.0K
09:35 1,849.06 1,853.76 1,846.92 1,852.26 121,503.7K
09:40 1,853.07 1,860.28 1,852.11 1,858.40 112,175.8K
09:45 1,860.39 1,865.26 1,857.21 1,863.25 119,649.6K
09:50 1,863.29 1,866.60 1,856.27 1,866.46 97,362.3K
09:55 1,865.73 1,876.63 1,864.65 1,875.68 166,678.2K
10:00 1,874.98 1,877.69 1,870.80 1,874.59 93,323.0K
10:05 1,874.66 1,877.56 1,870.84 1,877.03 98,220.7K
10:10 1,877.57 1,882.68 1,875.22 1,876.69 71,909.1K
10:15 1,879.34 1,885.10 1,875.05 1,884.03 80,454.6K
10:20 1,884.71 1,885.95 1,879.29 1,883.99 92,884.8K
10:25 1,883.01 1,883.38 1,874.69 1,876.77 61,462.6K
10:30 1,876.63 1,878.98 1,871.07 1,874.29 42,044.5K
10:35 1,874.43 1,876.06 1,870.93 1,872.88 35,505.8K
10:40 1,874.73 1,877.42 1,872.21 1,874.78 32,915.9K
10:45 1,876.21 1,880.28 1,873.60 1,878.94 50,923.9K
10:50 1,879.04 1,881.33 1,875.22 1,878.70 38,453.9K
10:55 1,880.22 1,881.32 1,875.78 1,878.36 93,083.1K
11:00 1,878.45 1,883.04 1,872.46 1,882.28 35,146.7K
11:05 1,881.19 1,886.46 1,880.81 1,883.83 43,350.7K
11:10 1,883.71 1,887.25 1,878.63 1,882.45 36,621.3K
11:15 1,882.03 1,886.21 1,880.12 1,884.71 24,657.9K
11:20 1,884.62 1,888.47 1,882.24 1,888.13 30,154.0K
11:25 1,888.86 1,889.03 1,883.17 1,886.35 31,802.2K
11:30 1,885.02 1,887.43 1,881.12 1,885.21 23,782.3K
11:35 1,884.30 1,889.76 1,882.70 1,887.51 20,729.4K
11:40 1,886.30 1,889.97 1,885.56 1,887.30 23,298.9K
11:45 1,888.67 1,889.20 1,884.13 1,885.60 12,459.7K
11:50 1,887.04 1,888.01 1,883.22 1,884.40 12,627.2K
11:55 1,886.26 1,886.46 1,881.31 1,882.28 101,017.3K
13:30 1,881.98 1,903.09 1,881.98 1,898.33 140,397.8K
13:35 1,900.60 1,911.10 1,898.59 1,907.83 102,324.0K
13:40 1,905.44 1,905.82 1,900.30 1,905.38 81,188.0K
13:45 1,906.84 1,907.85 1,901.59 1,901.76 60,601.9K
13:50 1,902.98 1,905.14 1,899.68 1,903.30 72,749.6K
13:55 1,902.86 1,903.30 1,898.90 1,899.08 86,416.1K
14:00 1,900.12 1,901.70 1,895.59 1,898.44 30,682.6K
14:05 1,897.82 1,898.79 1,891.08 1,896.00 42,518.3K
14:10 1,896.94 1,899.61 1,892.77 1,892.77 48,890.2K
14:15 1,894.35 1,896.12 1,885.48 1,891.42 94,262.6K
14:20 1,890.53 1,892.98 1,887.87 1,887.87 63,361.6K
14:25 1,889.71 1,891.17 1,886.77 1,891.17 32,766.4K
14:30 1,890.43 1,891.03 1,885.66 1,889.61 60,154.1K
14:35 1,889.11 1,893.58 1,886.44 1,888.90 53,481.8K
14:40 1,889.39 1,891.57 1,886.59 1,889.85 79,619.3K
14:45 1,889.63 1,890.40 1,885.71 1,888.37 60,812.5K
14:50 1,888.93 1,889.97 1,882.14 1,885.04 54,037.7K
14:55 1,882.93 1,888.99 1,882.45 1,885.33 101,974.3K
15:00 1,884.97 1,890.01 1,883.34 1,886.56 54,119.1K
15:05 1,886.89 1,889.48 1,882.36 1,884.80 84,441.6K
15:10 1,884.92 1,887.65 1,881.98 1,885.77 69,301.4K
15:15 1,886.28 1,888.78 1,883.34 1,885.65 65,593.6K
15:20 1,885.04 1,890.20 1,883.63 1,890.13 52,930.9K
15:25 1,888.57 1,890.98 1,886.56 1,887.71 54,903.2K
15:30 1,887.82 1,891.43 1,884.93 1,889.04 73,498.4K
15:35 1,887.13 1,890.12 1,884.56 1,887.48 59,093.3K
15:40 1,887.21 1,891.47 1,882.51 1,888.73 74,364.1K
15:45 1,888.15 1,894.20 1,885.39 1,894.10 114,799.1K
16:00 1,892.09 1,892.09 1,892.09 1,892.09 190,867.5K
16:35 1,892.09 1,892.09 1,892.09 1,892.09 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available