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
2023-12-29 813.39 821.42 811.75 821.42 1,553.0M
2023-12-28 809.34 813.39 807.45 813.39 1,443.9M
2023-12-27 808.42 811.91 806.90 808.86 1,291.1M
2023-12-26 803.29 810.53 803.11 808.25 0.0M
2023-12-22 803.29 810.53 803.11 808.25 1,265.2M
2023-12-21 804.61 805.06 797.59 802.77 1,639.4M
2023-12-20 803.10 806.07 800.78 804.29 1,830.1M
2023-12-19 797.28 802.64 793.01 802.25 1,387.0M
2023-12-18 796.70 799.39 792.58 796.81 1,397.2M
2023-12-15 793.31 796.61 792.14 795.86 1,612.1M
2023-12-14 789.27 794.30 788.41 793.26 1,465.5M
2023-12-13 793.39 793.81 784.47 787.57 1,474.3M
2023-12-12 792.66 793.75 787.20 792.66 1,423.2M
2023-12-11 802.39 804.22 790.56 792.66 1,278.8M
2023-12-08 805.76 806.83 801.06 802.50 1,474.5M
2023-12-07 809.99 811.34 802.01 805.76 1,346.7M
2023-12-06 812.04 815.69 807.71 809.99 1,407.4M
2023-12-05 818.78 819.76 809.86 812.04 1,534.4M
2023-12-04 819.99 821.85 814.06 818.78 1,591.5M
2023-12-01 828.05 828.05 814.04 819.83 1,479.2M
2023-11-30 821.78 828.05 816.65 828.05 1,319.1M
2023-11-29 822.57 826.67 818.21 821.62 1,122.5M
2023-11-28 830.22 833.95 820.68 822.41 1,407.5M
2023-11-27 828.26 833.02 827.40 830.22 1,565.6M
2023-11-24 820.41 829.09 820.20 828.26 2,162.0M
2023-11-23 812.79 821.20 811.97 820.41 2,252.0M
2023-11-22 814.09 815.57 809.90 812.95 2,299.1M
2023-11-21 815.81 819.85 811.62 814.09 2,131.5M
2023-11-20 808.77 815.98 808.28 815.98 2,602.8M
2023-11-17 809.05 811.27 807.32 808.60 1,358.1M
2023-11-16 809.19 810.67 805.60 809.22 1,565.3M
2023-11-15 797.01 810.95 797.01 809.19 1,642.4M
2023-11-14 796.08 801.65 792.78 796.85 1,467.5M
2023-11-13 792.10 796.44 787.45 796.08 985.9M
2023-11-10 799.06 799.06 791.66 791.94 1,058.7M
2023-11-09 797.37 801.21 794.87 799.06 1,181.0M
2023-11-08 797.50 802.31 791.44 797.37 1,247.6M
2023-11-07 811.67 813.44 794.73 797.50 1,574.6M
2023-11-06 805.95 812.24 802.79 811.51 1,755.4M
2023-11-03 808.15 811.60 801.84 805.79 1,643.2M
2023-11-02 802.75 813.39 802.22 808.15 2,198.6M
2023-11-01 832.73 832.93 801.32 802.75 2,477.6M
2023-10-31 835.00 840.17 823.66 832.73 2,065.1M
2023-10-30 850.96 854.76 831.65 834.84 1,959.2M
2023-10-27 846.95 851.70 842.98 850.96 1,464.0M
2023-10-26 858.88 859.53 844.03 846.95 1,671.2M
2023-10-25 859.61 864.85 857.49 858.88 2,747.8M
2023-10-24 850.48 860.58 848.11 859.44 2,626.0M
2023-10-23 853.51 856.62 843.57 850.48 2,360.9M
2023-10-20 855.34 856.52 849.34 853.51 3,260.6M
2023-10-19 861.50 861.50 850.79 855.34 5,041.2M
2023-10-18 867.26 868.71 855.88 861.50 2,767.7M
2023-10-17 871.18 874.20 864.70 867.10 1,617.1M
2023-10-16 879.69 880.01 867.16 871.18 2,237.4M
2023-10-13 885.21 888.03 876.80 879.69 1,721.8M
2023-10-12 879.26 889.58 878.08 885.21 2,606.7M
2023-10-11 874.11 880.57 873.15 879.26 1,213.8M
2023-10-10 868.99 874.53 865.75 873.94 1,307.8M
2023-10-09 868.69 873.16 866.56 868.99 1,272.3M
2023-10-06 861.15 869.87 859.82 868.53 1,630.6M
2023-10-05 862.45 868.77 858.62 860.99 1,639.8M
2023-10-04 876.36 876.87 859.46 862.28 2,105.6M
2023-10-03 874.50 879.66 873.91 876.36 1,856.2M
2023-10-02 866.74 875.43 866.69 874.66 2,075.0M
2023-09-29 861.82 869.25 861.82 866.74 2,045.6M
2023-09-27 860.97 863.43 858.66 861.65 1,750.8M
2023-09-26 866.72 871.42 859.22 860.97 2,615.0M
2023-09-25 871.64 874.39 864.78 866.56 3,183.1M
2023-09-22 872.72 875.31 869.10 871.47 2,491.8M
2023-09-21 863.08 875.65 862.31 872.72 2,343.3M
2023-09-20 852.67 865.53 848.06 863.08 2,336.0M
2023-09-19 863.87 867.06 850.94 852.67 1,584.7M
2023-09-18 884.56 884.88 861.51 864.04 1,691.4M
2023-09-15 892.63 894.84 881.71 884.56 1,985.3M
2023-09-14 896.09 897.52 889.59 892.46 1,503.4M
2023-09-13 899.52 901.26 892.81 895.92 1,456.9M
2023-09-12 903.67 905.05 896.27 899.52 1,888.5M
2023-09-11 893.99 904.38 892.84 903.51 2,116.8M
2023-09-08 891.87 895.81 889.43 893.99 1,504.5M
2023-09-07 896.72 898.09 887.80 891.54 2,663.5M
2023-09-06 901.84 902.94 893.70 896.72 1,921.8M
2023-09-05 903.96 905.45 898.48 901.67 1,672.9M
2023-09-04 903.29 907.47 900.83 903.96 1,868.0M
2023-09-01 902.69 907.86 901.12 903.13 1,581.2M
2023-08-31 912.70 916.02 902.69 902.69 1,955.2M
2023-08-30 912.20 917.47 910.05 912.54 1,830.8M
2023-08-29 914.67 918.13 911.08 912.04 1,838.6M
2023-08-28 910.98 916.43 910.75 914.67 1,892.2M
2023-08-25 917.04 919.43 907.33 910.98 1,222.5M
2023-08-24 920.74 925.91 916.36 917.04 1,544.6M
2023-08-23 916.70 922.26 914.72 920.74 1,512.3M
2023-08-22 910.58 917.88 910.58 916.70 1,698.1M
2023-08-21 908.04 917.29 907.20 910.58 1,738.8M
2023-08-18 916.45 921.88 904.35 907.88 1,564.5M
2023-08-16 922.66 924.10 913.62 916.45 1,760.4M
2023-08-15 919.79 925.77 916.48 922.66 2,800.8M
2023-08-14 920.31 922.62 911.90 919.79 1,468.0M
2023-08-11 914.04 920.84 912.23 920.31 1,683.2M
2023-08-10 914.93 917.11 909.86 913.88 1,669.9M
2023-08-09 911.91 918.30 910.95 914.77 2,306.2M
2023-08-08 917.12 918.92 911.64 911.91 2,549.0M
2023-08-07 914.50 922.20 914.27 917.12 2,122.5M
2023-08-04 911.61 918.42 911.48 914.34 2,013.9M
2023-08-03 910.35 914.97 907.23 911.61 2,727.5M
2023-08-02 912.59 919.14 906.28 910.18 4,183.1M
2023-08-01 927.23 927.69 910.52 912.59 2,542.7M
2023-07-31 928.45 930.98 924.12 927.74 2,033.2M
2023-07-28 932.59 935.10 926.14 928.28 2,758.8M
2023-07-27 931.14 939.71 929.96 932.41 2,003.8M
2023-07-26 927.09 931.95 926.18 930.97 1,664.8M
2023-07-25 927.69 931.28 924.89 926.75 1,827.1M
2023-07-24 927.18 931.14 922.01 927.69 2,388.3M
2023-07-21 928.22 937.16 923.60 927.18 1,929.2M
2023-07-20 925.72 937.04 924.00 928.05 2,736.4M
2023-07-18 921.90 929.78 921.90 925.72 1,643.2M
2023-07-17 916.25 923.51 915.63 921.90 2,193.1M
2023-07-14 912.32 918.36 912.27 916.08 2,465.7M
2023-07-13 921.48 924.26 908.87 912.15 2,119.2M
2023-07-12 921.65 929.62 918.79 921.48 1,894.3M
2023-07-11 910.81 921.48 907.73 921.48 2,461.2M
2023-07-10 915.60 921.95 909.88 910.81 2,543.9M
2023-07-07 912.79 917.02 906.80 915.60 2,201.8M
2023-07-06 893.37 912.90 893.37 912.79 2,896.6M
2023-07-05 885.83 894.60 883.03 893.37 3,049.0M
2023-07-04 877.94 887.86 877.43 885.66 3,443.3M
2023-07-03 876.56 880.40 873.93 877.76 1,380.4M
2023-06-27 871.35 876.22 867.65 876.22 1,422.3M
2023-06-26 875.46 877.10 869.49 871.35 1,264.3M
2023-06-23 879.05 881.16 867.69 875.46 1,419.3M
2023-06-22 880.68 882.29 875.81 879.77 1,477.9M
2023-06-21 868.88 880.50 868.27 880.50 1,867.7M
2023-06-20 882.08 882.17 867.42 868.69 1,948.6M
2023-06-19 881.64 887.43 879.96 882.08 1,172.2M
2023-06-16 885.38 887.26 877.78 881.64 1,143.3M
2023-06-15 884.28 886.83 880.47 885.38 1,272.3M
2023-06-14 888.89 891.08 879.16 884.65 1,291.1M
2023-06-13 885.43 890.39 884.11 888.71 1,643.4M
2023-06-12 889.32 890.79 881.68 885.24 1,449.8M
2023-06-09 879.29 891.41 876.24 888.95 1,916.3M
2023-06-08 877.90 881.34 874.08 878.93 1,815.3M
2023-06-07 858.72 878.63 857.80 878.08 3,131.1M
2023-06-06 852.42 861.85 849.94 858.36 1,900.3M
2023-06-05 855.85 856.98 848.95 852.42 1,421.7M
2023-05-31 862.91 865.72 854.20 855.85 2,013.6M
2023-05-30 859.19 867.61 857.29 862.73 1,881.6M
2023-05-29 867.85 870.55 854.56 858.83 1,913.7M
2023-05-26 865.99 869.57 864.50 867.85 3,166.6M
2023-05-25 863.22 869.63 862.34 865.99 1,242.8M
2023-05-24 861.11 863.83 857.62 863.04 1,783.6M
2023-05-23 849.51 861.24 849.43 861.11 2,091.9M
2023-05-22 847.38 853.13 842.81 849.51 2,624.1M
2023-05-19 844.04 851.92 843.10 847.38 2,897.4M
2023-05-17 844.08 849.72 841.73 845.14 2,492.7M
2023-05-16 851.90 852.66 839.76 844.08 2,535.5M
2023-05-15 846.88 853.62 844.75 852.09 2,192.8M
2023-05-12 845.83 852.17 843.77 846.88 1,991.0M
2023-05-11 837.97 847.95 836.31 845.83 2,242.9M
2023-05-10 840.01 845.62 837.40 838.15 2,017.6M
2023-05-09 822.06 842.55 822.06 840.01 3,511.3M
2023-05-08 816.79 826.35 816.72 821.69 4,421.9M
2023-05-05 816.92 820.87 810.61 816.42 1,652.8M
2023-05-04 815.23 819.54 813.40 816.92 1,325.8M
2023-05-03 812.65 819.90 812.02 815.60 1,328.9M
2023-05-02 810.83 819.10 810.79 813.38 1,460.3M
2023-04-28 809.15 811.02 806.96 810.83 1,604.9M
2023-04-27 809.82 810.32 806.79 809.15 1,171.1M
2023-04-26 809.31 812.52 803.94 810.00 1,462.4M
2023-04-18 807.07 809.95 804.04 809.31 1,112.5M
2023-04-17 808.98 813.23 805.46 807.26 1,351.9M
2023-04-14 812.12 815.07 807.63 808.98 1,388.7M
2023-04-13 810.57 812.46 803.74 811.94 2,255.8M
2023-04-12 811.81 814.06 808.71 810.57 1,352.0M
2023-04-11 814.66 814.66 809.58 811.99 1,445.8M
2023-04-10 819.61 819.78 811.82 814.66 1,569.2M
2023-04-06 819.45 821.33 815.89 819.43 1,775.1M
2023-04-05 818.58 826.91 816.39 819.81 1,485.9M
2023-04-04 824.91 828.57 815.21 818.58 1,408.8M
2023-04-03 821.77 830.44 821.77 824.72 1,381.1M
2023-03-31 825.62 829.54 821.13 822.32 1,387.5M
2023-03-30 830.86 840.79 823.09 825.62 1,662.3M
2023-03-29 818.20 830.96 817.72 830.86 1,325.3M
2023-03-28 804.95 817.83 804.71 817.83 1,588.1M
2023-03-27 801.84 805.38 800.51 804.58 1,862.4M
2023-03-24 790.36 804.69 790.36 801.84 1,307.7M
2023-03-21 787.68 792.34 786.05 790.36 1,531.2M
2023-03-20 795.16 797.10 783.74 787.50 1,460.4M
2023-03-17 790.36 801.05 789.73 795.52 1,926.1M
2023-03-16 802.11 803.38 786.29 790.00 1,687.2M
2023-03-15 804.78 811.31 798.18 802.11 1,656.7M
2023-03-14 828.10 830.51 803.75 804.96 1,841.9M
2023-03-13 829.95 830.46 819.61 828.46 1,437.7M
2023-03-10 834.05 834.46 824.86 829.95 1,262.6M
2023-03-09 833.29 835.34 829.76 834.42 1,232.2M
2023-03-08 841.61 841.61 832.12 833.29 1,354.0M
2023-03-07 845.15 846.90 837.76 841.61 1,494.1M
2023-03-06 845.79 848.43 841.83 844.79 1,445.8M
2023-03-03 847.04 848.76 840.66 845.43 1,631.0M
2023-03-02 845.22 851.47 844.09 847.04 1,443.8M
2023-03-01 845.29 848.08 842.53 845.58 1,986.5M
2023-02-28 847.96 849.85 842.24 845.29 1,894.7M
2023-02-27 848.83 852.88 842.66 847.96 2,219.7M
2023-02-24 846.34 854.18 846.34 848.83 1,474.8M
2023-02-23 844.19 850.19 840.97 846.34 1,893.7M
2023-02-22 848.35 849.54 840.63 844.19 1,831.1M
2023-02-21 845.64 853.53 845.64 848.35 1,597.6M
2023-02-20 844.41 847.26 840.89 845.64 1,418.9M
2023-02-17 849.72 851.63 840.48 844.41 1,327.2M
2023-02-16 845.44 854.10 843.21 849.72 1,760.8M
2023-02-15 846.65 849.66 842.85 845.08 1,365.5M
2023-02-14 848.96 850.91 844.95 846.65 1,497.8M
2023-02-13 833.93 849.38 831.67 848.60 1,513.1M
2023-02-10 838.35 840.20 829.41 833.93 1,536.1M
2023-02-09 847.57 849.33 838.71 838.71 2,211.2M
2023-02-08 849.40 852.26 845.49 847.57 2,160.2M
2023-02-07 843.33 853.40 842.70 849.40 2,200.9M
2023-02-06 840.99 845.73 839.26 843.33 1,825.2M
2023-02-03 836.00 843.05 836.00 840.99 2,324.3M
2023-02-02 832.00 843.44 831.93 836.00 2,998.6M
2023-02-01 821.60 834.21 821.23 831.64 2,143.7M
2023-01-31 828.29 831.60 820.16 821.24 1,830.0M
2023-01-30 827.16 834.22 823.75 827.87 1,958.0M
2023-01-27 825.13 832.26 824.69 827.58 2,349.3M
2023-01-26 817.39 825.81 816.65 825.13 3,183.0M
2023-01-25 820.84 822.63 813.01 816.97 2,712.8M
2023-01-24 820.92 823.88 818.88 820.42 1,560.1M
2023-01-20 818.72 821.37 814.58 820.92 1,226.3M
2023-01-19 814.39 818.72 811.24 818.72 1,357.0M
2023-01-18 817.19 819.37 810.49 814.39 1,117.4M
2023-01-17 813.86 819.29 813.58 817.19 1,497.4M
2023-01-16 809.68 814.75 809.20 813.86 1,505.2M
2023-01-13 813.15 815.08 806.80 809.68 1,476.7M
2023-01-12 809.00 815.40 805.76 813.15 1,161.8M
2023-01-11 808.03 812.44 805.78 809.42 1,405.6M
2023-01-10 814.52 816.40 803.52 807.61 1,490.3M
2023-01-09 822.65 825.83 814.50 814.52 1,363.3M
2023-01-06 824.69 827.90 820.03 822.23 1,031.4M
2023-01-05 844.57 845.78 824.49 824.69 1,553.4M
2023-01-04 851.37 854.28 841.63 844.57 1,276.0M
2023-01-03 849.71 855.83 848.97 851.37 1,603.7M
2023-01-02 850.90 855.70 846.20 849.71 1,587.6M