IDX Consumer Non-Cyclicals

JKNONCYC
🏛️ indonesia →
796.14
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:55 747.00 747.00 747.00 747.00 288.9K
09:00 747.32 748.44 746.49 748.08 38,505.8K
09:05 747.69 749.10 747.18 748.54 33,474.6K
09:10 748.72 749.11 748.09 748.46 25,837.3K
09:15 748.36 748.43 747.64 748.14 83,707.8K
09:20 748.31 749.12 747.84 748.79 38,853.3K
09:25 749.01 749.76 748.95 749.36 31,246.3K
09:30 749.47 749.55 748.67 748.81 31,351.2K
09:35 749.03 749.51 748.58 748.61 13,846.5K
09:40 748.82 749.51 748.24 749.18 13,064.0K
09:45 749.21 751.15 748.86 751.11 42,527.8K
09:50 751.11 752.81 751.11 752.04 33,424.9K
09:55 752.12 753.06 751.83 752.53 41,317.6K
10:00 752.63 753.60 752.63 753.50 24,907.0K
10:05 753.73 753.97 753.01 753.73 40,575.7K
10:10 753.76 753.79 752.94 753.49 22,505.9K
10:15 753.72 753.97 753.19 753.69 40,233.7K
10:20 753.73 754.45 753.43 753.58 37,853.8K
10:25 753.53 754.30 752.88 753.84 49,460.8K
10:30 753.50 754.68 753.50 754.29 77,102.3K
10:35 754.28 754.92 754.16 754.67 77,034.1K
10:40 754.75 755.43 754.38 755.10 61,971.4K
10:45 755.10 755.48 754.57 755.00 62,674.9K
10:50 755.12 755.34 754.39 754.39 49,921.5K
10:55 754.32 755.58 754.32 755.03 53,008.9K
11:00 754.93 755.23 753.93 754.18 35,654.5K
11:05 754.15 754.32 753.74 753.74 18,936.2K
11:10 753.82 754.77 753.76 754.51 20,228.2K
11:15 754.49 754.53 753.77 754.13 48,795.6K
11:20 754.13 754.88 753.99 754.00 38,115.6K
11:25 754.25 754.89 753.83 754.43 12,848.4K
11:30 754.42 755.01 754.00 754.30 21,172.2K
11:35 754.26 754.86 754.12 754.30 32,576.8K
11:40 754.17 754.83 753.95 754.50 76,932.2K
11:45 754.50 754.63 753.66 754.39 16,430.9K
11:50 754.39 755.20 753.83 754.96 13,119.9K
11:55 754.75 755.03 754.35 754.90 19,900.6K
13:30 754.58 755.79 754.47 755.47 86,085.9K
13:35 755.72 756.21 754.96 755.61 29,354.1K
13:40 755.61 756.17 755.17 755.61 29,223.5K
13:45 755.85 756.38 755.42 756.03 26,557.3K
13:50 755.80 756.24 755.52 755.79 8,549.4K
13:55 755.62 756.50 755.54 756.10 18,795.7K
14:00 756.28 756.59 755.47 755.76 18,763.0K
14:05 756.08 756.23 755.17 755.84 15,802.1K
14:10 755.81 756.05 755.02 755.65 19,205.8K
14:15 755.75 756.02 755.29 755.31 12,530.0K
14:20 755.60 755.95 755.12 755.70 18,164.9K
14:25 755.70 756.36 755.29 755.29 13,831.8K
14:30 755.83 756.06 754.92 755.59 12,191.3K
14:35 755.77 755.77 754.81 755.54 11,573.9K
14:40 755.51 755.76 754.37 755.29 6,490.8K
14:45 755.11 756.18 754.94 755.47 16,709.6K
14:50 755.62 756.11 755.21 755.67 15,870.6K
14:55 755.84 756.62 755.21 755.92 22,053.2K
15:00 756.01 756.57 755.20 756.07 8,668.0K
15:05 755.99 756.79 755.46 756.51 12,313.4K
15:10 756.51 756.56 755.58 755.96 10,795.6K
15:15 756.23 756.85 755.88 756.56 10,480.6K
15:20 756.91 757.32 756.45 756.65 10,985.4K
15:25 756.92 757.04 756.05 756.79 14,346.8K
15:30 756.96 758.10 756.50 757.78 24,623.0K
15:35 758.07 758.49 757.31 758.48 17,234.9K
15:40 758.85 758.93 757.72 758.93 27,736.0K
15:45 759.13 759.63 757.86 758.09 34,545.2K
16:00 757.40 757.40 757.40 757.40 86,268.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available