IDX Consumer Cyclical

JKCYCLIC
🏛️ indonesia →
876.73
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 848.35 851.68 845.96 850.90 1,716.2M
2022-12-29 850.38 850.58 844.32 847.94 1,500.8M
2022-12-28 854.10 856.11 847.61 850.38 1,659.9M
2022-12-27 847.72 856.66 847.56 853.69 1,751.8M
2022-12-26 847.14 853.67 844.01 847.72 1,667.3M
2022-12-23 848.97 850.13 843.72 846.73 1,727.0M
2022-12-22 846.17 853.94 846.05 848.97 1,794.2M
2022-12-21 847.92 849.99 842.38 845.75 1,603.5M
2022-12-20 843.31 849.93 841.91 847.51 1,852.5M
2022-12-19 841.61 846.85 838.76 843.31 1,760.1M
2022-12-16 849.78 850.94 841.13 841.61 1,843.3M
2022-12-15 859.46 860.23 849.78 849.78 1,724.9M
2022-12-14 861.99 864.34 852.78 858.64 1,760.6M
2022-12-13 853.47 862.87 853.21 861.99 1,427.9M
2022-12-12 853.10 856.10 846.10 853.47 1,089.2M
2022-12-09 862.65 864.30 853.10 853.10 1,602.3M
2022-12-08 862.56 862.78 848.35 862.65 1,556.6M
2022-12-07 866.45 869.64 857.96 862.56 1,732.3M
2022-12-06 879.56 879.75 862.59 866.45 1,902.2M
2022-12-05 893.48 894.85 878.62 879.97 1,836.1M
2022-12-02 892.48 895.72 885.57 893.48 1,587.7M
2022-12-01 895.13 897.07 888.80 892.48 2,520.6M
2022-11-30 891.08 896.76 889.42 894.72 3,073.8M
2022-11-29 890.00 901.05 887.02 890.67 2,293.1M
2022-11-28 890.91 892.56 885.90 890.41 2,005.0M
2022-11-25 890.31 892.91 886.76 890.50 1,575.1M
2022-11-24 889.05 892.49 886.94 890.31 1,759.0M
2022-11-23 888.91 893.67 886.44 888.64 1,621.8M
2022-11-22 893.66 895.32 887.44 888.91 1,977.6M
2022-11-21 884.09 893.55 884.06 893.25 3,014.0M
2022-11-18 878.24 885.61 877.80 884.09 2,415.0M
2022-11-17 877.87 884.35 876.67 878.24 3,294.3M
2022-11-16 882.73 885.75 874.54 877.87 2,789.7M
2022-11-15 884.31 886.21 876.92 882.32 2,619.6M
2022-11-14 886.66 889.23 880.84 884.72 2,385.3M
2022-11-11 881.67 890.01 878.91 886.25 2,642.7M
2022-11-10 887.97 888.65 878.14 880.85 1,707.1M
2022-11-09 886.24 890.78 884.66 887.56 2,186.5M
2022-11-08 884.22 888.99 880.92 886.24 2,158.2M
2022-11-07 881.15 886.24 879.35 883.40 2,763.7M
2022-11-04 883.16 886.58 877.53 881.97 2,824.5M
2022-11-03 884.64 887.99 880.37 883.57 2,553.3M
2022-11-02 876.24 885.36 874.37 884.64 1,514.1M
2022-11-01 868.54 878.88 868.54 876.24 2,154.7M
2022-10-31 865.20 872.22 862.60 868.54 2,559.0M
2022-10-28 869.01 871.76 861.46 864.38 2,097.3M
2022-10-27 857.84 872.44 857.84 868.60 2,039.0M
2022-10-26 852.57 865.66 850.79 857.84 2,433.7M
2022-10-25 858.58 861.54 849.87 852.57 1,700.7M
2022-10-24 854.04 863.13 853.35 858.58 1,856.3M
2022-10-21 846.86 856.00 845.96 853.63 1,736.9M
2022-10-20 842.26 846.56 839.66 846.45 1,708.8M
2022-10-19 835.94 844.52 832.78 842.26 1,622.2M
2022-10-18 834.72 839.34 832.08 835.94 1,921.6M
2022-10-17 841.88 842.38 828.70 834.31 1,950.1M
2022-10-14 845.14 850.39 839.85 841.47 2,392.9M
2022-10-13 845.34 846.61 838.38 844.73 1,915.7M
2022-10-12 857.03 858.05 843.54 844.93 1,883.9M
2022-10-11 855.27 859.94 853.27 856.62 1,683.4M
2022-10-10 865.38 865.72 854.57 855.27 2,055.6M
2022-10-07 867.44 869.30 862.34 865.38 1,862.3M
2022-10-06 862.99 868.81 861.88 867.44 2,402.1M
2022-10-05 850.90 863.43 850.90 862.99 2,026.5M
2022-10-04 848.84 856.63 848.39 850.49 1,932.3M
2022-10-03 849.77 852.45 847.30 848.43 2,220.6M
2022-09-30 858.13 858.41 841.58 849.77 2,727.2M
2022-09-29 862.46 871.67 853.28 858.13 1,940.4M
2022-09-28 870.02 871.32 861.24 862.06 2,006.7M
2022-09-27 872.80 873.30 865.57 870.02 2,720.4M
2022-09-26 875.32 875.32 864.29 872.80 1,976.0M
2022-09-23 878.25 883.14 873.49 875.32 2,254.1M
2022-09-22 881.50 881.90 875.16 878.25 5,068.4M
2022-09-21 884.53 886.57 878.21 881.50 2,513.7M
2022-09-20 885.02 887.76 880.36 884.53 2,132.5M
2022-09-19 880.04 886.16 874.26 885.02 1,942.2M
2022-09-16 882.15 884.59 874.13 880.04 3,337.5M
2022-09-15 879.55 887.14 879.37 882.15 3,108.4M
2022-09-14 880.38 880.38 871.11 879.15 1,693.8M
2022-09-13 882.64 886.77 878.57 880.78 2,248.8M
2022-09-12 882.56 886.25 878.99 882.64 2,210.0M
2022-09-09 885.93 889.22 878.80 882.15 2,616.0M
2022-09-08 879.58 886.39 879.58 885.93 2,386.1M
2022-09-07 880.15 884.56 875.05 879.58 2,862.7M
2022-09-06 881.16 886.35 876.67 880.15 3,054.1M
2022-09-05 882.66 886.83 876.61 881.16 4,182.1M
2022-09-02 881.79 885.75 879.67 882.66 2,099.3M
2022-09-01 887.58 889.72 881.79 881.79 2,927.4M
2022-08-31 889.13 889.93 882.46 887.58 1,632.1M
2022-08-30 885.50 892.92 884.47 889.13 2,341.9M
2022-08-29 892.59 892.88 881.97 885.50 2,846.6M
2022-08-26 893.76 898.81 893.27 893.39 2,506.9M
2022-08-25 898.20 903.38 891.30 893.35 3,349.8M
2022-08-24 897.39 906.80 896.43 898.20 3,790.3M
2022-08-23 892.64 898.42 889.38 897.39 2,964.9M
2022-08-22 894.77 905.36 888.90 892.64 2,598.9M
2022-08-19 892.55 900.22 892.51 894.77 3,063.4M
2022-08-18 890.29 894.31 889.43 892.55 1,648.1M
2022-08-16 892.35 897.89 889.61 890.29 2,429.4M
2022-08-15 899.44 901.92 891.22 892.35 2,940.7M
2022-08-12 895.96 901.04 894.71 899.04 2,035.3M
2022-08-11 896.73 902.13 895.16 895.16 1,969.1M
2022-08-10 901.48 906.02 894.18 896.33 2,329.8M
2022-08-09 901.17 907.22 899.63 901.08 1,655.5M
2022-08-08 898.55 908.32 895.82 901.17 2,152.1M
2022-08-05 893.92 902.65 893.92 898.55 2,235.9M
2022-08-04 887.20 896.50 887.20 893.52 1,937.5M
2022-08-03 896.33 896.59 884.66 886.80 1,448.3M
2022-08-02 895.60 897.32 888.11 896.33 1,628.0M
2022-08-01 903.35 910.15 895.92 896.41 2,047.0M
2022-07-29 897.97 912.18 896.14 903.35 1,782.4M
2022-07-28 881.66 905.23 881.35 897.97 2,242.5M
2022-07-27 881.11 882.76 876.03 880.86 1,427.5M
2022-07-26 887.24 887.62 879.15 881.11 2,180.1M
2022-07-25 887.42 890.32 883.70 887.24 1,435.7M
2022-07-22 884.92 891.34 884.91 887.42 2,112.1M
2022-07-21 886.80 892.44 883.99 884.92 1,548.8M
2022-07-20 877.32 889.16 877.21 885.99 2,047.4M
2022-07-19 863.08 876.92 861.17 876.92 1,340.7M
2022-07-18 865.72 873.16 862.05 862.68 1,659.6M
2022-07-15 862.20 869.29 862.16 865.72 1,552.0M
2022-07-14 861.74 867.34 856.51 862.20 1,366.6M
2022-07-13 872.78 874.78 860.65 861.74 1,744.6M
2022-07-12 876.07 878.11 869.18 873.18 1,511.9M
2022-07-11 869.47 879.26 869.37 876.07 1,790.5M
2022-07-08 869.49 872.71 867.72 869.47 1,287.0M
2022-07-07 863.97 870.57 862.96 869.08 1,130.7M
2022-07-06 865.26 866.41 856.21 863.56 1,390.9M
2022-07-05 861.90 869.09 860.50 865.26 1,499.1M
2022-07-04 877.25 877.25 855.01 861.90 1,736.6M
2022-07-01 891.85 892.67 874.82 876.44 1,766.6M
2022-06-30 898.53 903.79 888.96 891.85 1,884.5M
2022-06-29 895.74 902.16 892.21 898.12 2,070.3M
2022-06-28 897.11 899.34 889.83 896.15 1,947.9M
2022-06-27 900.70 905.23 896.70 897.11 1,803.6M
2022-06-24 888.54 901.96 888.54 899.88 2,211.6M
2022-06-23 890.14 894.78 882.65 888.54 1,348.7M
2022-06-22 892.88 897.42 889.22 889.73 1,723.3M
2022-06-21 888.68 895.63 888.67 892.88 2,298.4M
2022-06-20 885.34 888.76 878.09 888.68 2,355.0M
2022-06-17 895.25 895.25 879.80 885.34 1,750.6M
2022-06-16 886.05 902.05 886.03 895.80 2,303.2M
2022-06-15 890.65 897.53 883.00 885.36 2,113.1M
2022-06-14 890.90 892.95 884.21 891.06 1,964.0M
2022-06-13 910.58 910.78 887.94 892.00 1,950.7M
2022-06-10 920.97 921.72 907.35 911.94 1,613.4M
2022-06-09 924.03 931.85 917.73 922.14 2,368.1M
2022-06-08 921.57 929.88 920.74 924.44 2,307.0M
2022-06-07 923.17 928.99 920.78 921.16 2,332.4M
2022-06-06 929.77 937.65 920.82 922.76 2,978.9M
2022-06-03 926.79 932.82 924.30 929.36 2,451.9M
2022-06-02 924.97 930.88 923.32 926.38 1,558.8M
2022-05-31 921.88 924.70 916.88 924.51 1,475.0M
2022-05-30 922.28 927.53 919.30 921.11 1,711.4M
2022-05-27 914.53 925.02 914.48 921.93 1,580.8M
2022-05-25 918.52 923.02 911.48 914.53 1,670.1M
2022-05-24 916.87 923.25 915.76 918.12 1,517.2M
2022-05-23 914.67 922.14 911.56 916.11 1,670.5M
2022-05-20 909.29 917.47 907.53 913.09 1,723.7M
2022-05-19 912.95 913.59 899.97 908.06 2,643.4M
2022-05-18 913.23 918.28 911.21 913.64 1,994.8M
2022-05-17 903.84 914.58 901.81 912.82 1,803.2M
2022-05-13 892.97 910.92 886.37 903.02 1,475.8M
2022-05-12 921.08 921.89 891.55 892.42 1,301.4M
2022-05-11 910.77 924.36 905.70 921.08 0.0M
2022-05-10 913.56 913.93 885.65 909.14 1,683.2M
2022-05-09 937.49 937.84 911.79 915.49 1,636.7M
2022-04-28 932.36 942.92 930.68 939.01 1,672.6M
2022-04-27 930.16 936.88 927.61 931.95 1,752.3M
2022-04-26 926.15 930.86 923.61 929.80 2,187.4M
2022-04-25 936.51 938.13 921.94 924.99 2,316.0M
2022-04-22 944.07 946.94 933.41 936.92 2,759.2M
2022-04-21 938.74 945.73 937.25 944.48 2,464.0M
2022-04-20 938.59 946.12 936.50 938.34 1,965.8M
2022-04-19 953.88 957.51 937.83 937.83 1,944.9M
2022-04-18 950.20 956.41 948.35 952.36 1,838.1M
2022-04-14 943.56 950.93 941.92 949.44 1,797.8M
2022-04-13 944.18 950.44 938.94 942.39 2,412.8M
2022-04-12 936.86 944.95 932.18 943.47 1,659.7M
2022-04-11 941.94 947.43 935.74 936.45 2,201.4M
2022-04-08 944.44 950.34 940.28 941.53 2,655.5M
2022-04-07 940.76 946.28 938.67 944.08 2,112.6M
2022-04-06 947.70 949.58 937.80 941.11 2,355.3M
2022-04-05 948.49 953.76 946.55 948.06 1,893.3M
2022-04-04 947.66 951.92 944.23 948.13 1,416.9M
2022-04-01 952.43 954.98 946.49 946.49 1,254.3M
2022-03-31 950.82 954.90 944.33 952.43 1,570.1M
2022-03-30 953.33 957.22 944.51 950.82 2,052.1M
2022-03-29 951.00 955.26 948.95 952.85 1,727.1M
2022-03-28 948.48 954.22 943.35 950.30 1,321.9M
2022-03-25 954.27 958.64 941.59 948.48 2,659.2M
2022-03-24 953.84 960.31 949.56 954.27 4,252.7M
2022-03-23 951.22 955.27 949.25 953.84 2,748.7M
2022-03-22 944.94 952.92 943.31 950.99 2,191.7M
2022-03-21 939.18 949.73 938.76 944.71 3,046.4M
2022-03-18 936.15 944.39 933.62 938.95 2,282.4M
2022-03-17 932.05 945.73 931.40 935.92 1,376.3M
2022-03-16 929.70 938.98 927.87 931.35 2,603.2M
2022-03-15 942.40 945.69 927.86 929.70 2,122.5M
2022-03-14 937.90 954.82 936.12 942.17 2,456.1M
2022-03-11 938.86 945.76 929.70 937.67 2,343.3M
2022-03-10 910.04 938.90 909.59 938.86 2,174.1M
2022-03-09 901.92 911.99 899.35 909.34 3,899.7M
2022-03-08 915.95 919.18 899.17 901.69 2,570.2M
2022-03-07 921.44 922.24 908.46 915.95 3,309.2M
2022-03-04 928.06 934.37 919.30 921.67 1,765.3M
2022-03-02 940.79 943.88 922.39 928.06 2,816.2M
2022-03-01 941.39 949.28 936.09 940.79 2,455.5M
2022-02-25 940.97 947.21 932.78 940.69 2,907.6M
2022-02-24 962.37 964.59 926.29 940.97 3,135.2M
2022-02-23 965.37 971.31 951.85 962.60 2,677.3M
2022-02-22 977.74 983.76 955.56 965.37 3,996.1M
2022-02-21 977.61 984.45 973.59 978.20 4,962.7M
2022-02-18 970.04 985.76 963.50 977.85 5,657.6M
2022-02-17 964.77 981.41 961.14 970.28 4,359.5M
2022-02-16 932.74 964.77 930.09 964.77 3,792.0M
2022-02-15 926.67 941.59 923.53 932.04 3,405.1M
2022-02-14 933.57 941.23 925.61 926.43 2,478.7M
2022-02-11 933.78 951.88 930.67 933.57 3,658.8M
2022-02-10 936.85 945.60 931.89 933.54 5,460.4M
2022-02-09 946.23 946.84 935.42 937.08 3,631.0M
2022-02-08 949.84 961.52 935.17 945.76 4,100.4M
2022-02-07 923.70 950.76 921.02 949.61 4,298.1M
2022-02-04 898.93 923.77 895.52 923.46 1,490.2M
2022-02-03 908.16 917.45 894.77 899.17 3,899.6M
2022-02-02 886.52 911.27 886.52 908.16 4,120.3M
2022-01-31 870.27 887.73 870.27 886.05 4,092.4M
2022-01-28 858.30 872.43 858.30 870.04 4,497.4M
2022-01-27 857.38 861.91 854.16 857.84 3,516.5M
2022-01-26 847.29 857.14 847.25 857.14 5,226.7M
2022-01-25 852.87 855.92 835.83 847.29 3,188.3M
2022-01-24 857.70 862.94 849.81 853.34 2,451.9M
2022-01-21 850.15 858.48 849.99 857.70 2,232.8M
2022-01-20 844.89 853.13 844.17 850.64 1,352.4M
2022-01-19 844.34 848.18 840.68 844.89 1,102.2M
2022-01-18 847.16 848.87 836.73 844.34 2,114.5M
2022-01-17 853.85 858.37 843.50 847.39 1,346.7M
2022-01-14 840.85 853.37 837.07 853.37 1,557.6M
2022-01-13 842.85 846.05 834.28 840.14 1,365.2M
2022-01-12 843.46 847.02 839.57 842.61 1,512.2M
2022-01-11 850.58 850.72 842.02 842.50 1,675.9M
2022-01-10 861.48 861.48 848.63 850.34 1,333.2M
2022-01-07 870.19 870.58 860.15 861.48 1,517.3M
2022-01-06 880.84 880.84 865.44 869.71 1,935.5M
2022-01-05 893.92 896.34 877.69 881.08 1,760.4M
2022-01-04 896.70 897.72 889.75 894.16 1,592.3M
2022-01-03 900.66 903.34 892.95 896.70 1,465.2M