IDX Consumer Non-Cyclicals

JKNONCYC
🏛️ indonesia →
800.90
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:55 740.81 740.81 740.81 740.81 354.9K
09:00 741.37 741.91 740.07 741.21 36,415.4K
09:05 741.23 741.48 740.76 741.11 24,657.6K
09:10 741.11 741.61 740.63 741.26 20,436.3K
09:15 741.32 742.18 740.85 740.85 36,790.5K
09:20 740.91 741.34 740.58 740.90 19,896.9K
09:25 740.91 741.23 739.83 740.30 15,964.7K
09:30 740.51 740.51 739.45 739.81 8,899.4K
09:35 739.81 739.98 738.27 738.37 8,314.6K
09:40 738.45 738.63 737.66 738.16 10,966.7K
09:45 738.16 738.82 737.91 738.74 12,014.6K
09:50 738.69 739.12 738.29 738.96 11,640.2K
09:55 738.75 739.22 738.60 739.18 38,731.6K
10:00 739.18 739.79 738.91 739.23 17,614.5K
10:05 739.34 739.98 739.34 739.98 8,973.2K
10:10 740.12 740.38 739.34 740.07 4,832.7K
10:15 739.62 740.65 739.38 740.18 2,937.7K
10:20 740.32 740.87 740.26 740.58 5,203.0K
10:25 740.85 740.99 739.84 740.36 4,772.0K
10:30 740.28 740.63 739.60 739.75 13,165.3K
10:35 739.75 740.35 739.23 739.56 6,710.8K
10:40 739.54 740.22 739.34 739.86 3,719.7K
10:45 739.94 740.29 739.14 739.65 4,875.2K
10:50 739.60 740.39 739.60 739.63 3,041.2K
10:55 739.66 740.30 739.52 739.93 12,023.5K
11:00 739.90 740.17 739.36 740.02 6,940.6K
11:05 740.00 740.64 739.66 739.92 2,066.2K
11:10 739.93 740.54 739.91 740.32 4,731.1K
11:15 740.03 740.92 739.98 740.32 2,858.7K
11:20 740.06 741.05 739.98 741.05 4,468.4K
11:25 741.05 741.53 740.67 741.53 4,923.5K
11:30 741.18 742.08 741.01 742.05 5,797.2K
11:35 742.03 742.47 741.31 742.02 3,325.2K
11:40 742.03 742.68 741.52 742.24 2,628.9K
11:45 742.25 742.52 741.44 742.15 2,730.2K
11:50 742.15 742.52 741.49 741.63 1,188.2K
11:55 741.61 742.57 741.44 742.08 32,395.9K
13:30 742.07 743.08 742.07 742.63 9,819.9K
13:35 742.63 742.88 741.71 742.59 6,222.0K
13:40 742.49 743.19 741.87 742.63 5,840.4K
13:45 742.58 742.76 741.75 742.65 6,804.9K
13:50 742.86 743.02 741.96 742.24 43,603.4K
13:55 742.47 743.05 741.76 742.63 13,935.9K
14:00 742.83 743.42 742.66 743.05 7,267.0K
14:05 743.17 743.39 742.41 742.76 7,381.1K
14:10 742.76 743.41 742.04 742.62 6,776.2K
14:15 742.37 743.08 742.37 742.98 4,885.2K
14:20 742.98 743.72 742.92 743.10 3,916.8K
14:25 743.24 743.65 743.03 743.59 5,988.3K
14:30 743.98 743.98 742.73 742.93 10,662.7K
14:35 742.99 744.03 742.99 743.03 12,875.2K
14:40 743.44 744.17 742.82 744.17 19,372.9K
14:45 744.22 744.60 743.33 744.19 10,142.4K
14:50 744.36 744.63 743.48 744.41 10,224.1K
14:55 744.68 745.31 744.05 745.07 18,293.0K
15:00 745.34 745.47 744.15 745.07 6,389.5K
15:05 744.96 745.69 744.44 745.17 15,882.9K
15:10 744.80 745.14 744.33 744.53 17,118.0K
15:15 744.60 745.45 744.30 745.45 12,648.7K
15:20 745.32 745.69 744.67 745.66 6,912.2K
15:25 745.45 746.10 745.23 746.10 7,302.2K
15:30 746.17 746.31 744.52 744.56 14,908.8K
15:35 744.56 745.56 744.04 745.09 16,808.3K
15:40 744.92 745.61 743.71 745.17 28,389.6K
15:45 744.95 745.87 744.46 745.28 19,759.0K
16:00 745.39 745.39 745.39 745.39 63,424.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available