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
08:55 770.53 770.53 770.53 770.53 346.5K
09:00 771.65 772.08 770.53 771.50 268,495.3K
09:05 771.48 771.94 770.77 771.35 296,126.9K
09:10 771.44 771.44 769.55 770.03 143,318.8K
09:15 769.99 770.62 768.81 769.22 90,658.4K
09:20 768.93 769.54 767.24 767.30 174,295.3K
09:25 767.04 767.92 766.85 767.77 123,613.3K
09:30 767.56 767.78 766.52 767.46 87,545.5K
09:35 767.14 767.29 766.15 766.73 68,036.6K
09:40 766.73 768.33 766.73 767.68 21,315.8K
09:45 767.67 768.48 767.65 768.34 21,574.8K
09:50 768.13 768.74 767.85 768.51 16,624.9K
09:55 768.47 768.49 767.53 767.88 35,053.7K
10:00 767.85 768.79 767.39 767.93 78,978.2K
10:05 767.93 768.54 767.36 768.05 47,465.7K
10:10 768.16 768.97 767.75 768.30 30,255.1K
10:15 768.28 769.65 768.28 768.49 24,474.3K
10:20 768.46 768.81 768.13 768.55 16,590.3K
10:25 768.55 769.28 768.36 769.08 15,564.1K
10:30 769.13 770.03 768.67 769.58 14,019.1K
10:35 769.62 769.88 768.80 769.25 10,929.9K
10:40 769.28 769.57 768.63 769.33 23,185.1K
10:45 769.30 770.13 768.86 770.10 13,340.8K
10:50 769.95 770.24 769.02 769.92 10,198.0K
10:55 769.72 770.38 769.10 769.71 21,080.4K
11:00 769.67 769.86 768.90 769.74 9,772.0K
11:05 769.77 769.91 768.44 769.25 9,870.0K
11:10 769.25 769.58 768.73 769.57 9,551.5K
11:15 769.62 770.57 769.30 770.57 8,724.7K
11:20 770.42 770.42 769.33 769.33 6,813.9K
11:25 769.36 769.61 768.61 769.22 10,565.7K
11:30 769.22 769.39 768.79 769.04 9,713.7K
11:35 769.03 769.82 768.77 769.73 6,323.2K
11:40 769.93 770.38 769.70 769.92 15,097.2K
11:45 769.89 770.26 769.11 769.44 3,701.4K
11:50 769.44 769.96 768.88 768.88 4,360.3K
11:55 768.90 769.43 768.29 768.87 14,520.7K
13:30 768.90 770.30 768.27 769.13 16,506.4K
13:35 769.04 769.79 768.92 768.99 12,658.5K
13:40 768.86 769.89 768.68 769.79 12,135.1K
13:45 769.81 769.95 769.04 769.53 11,547.6K
13:50 769.70 769.83 768.90 769.31 25,853.7K
13:55 769.27 769.96 768.97 769.82 14,212.1K
14:00 769.68 770.23 769.18 770.03 6,297.1K
14:05 770.00 770.82 769.76 770.52 32,090.9K
14:10 770.51 771.09 769.87 770.61 9,250.0K
14:15 770.66 770.89 769.70 770.39 6,557.7K
14:20 770.29 770.60 769.33 769.69 11,875.2K
14:25 769.69 769.97 768.91 769.33 13,166.6K
14:30 769.57 770.03 768.97 769.77 7,098.7K
14:35 769.67 770.12 769.02 769.97 7,418.6K
14:40 769.71 770.18 769.10 769.61 10,264.2K
14:45 769.95 770.40 768.97 769.41 6,400.8K
14:50 769.40 769.43 767.93 767.93 6,903.6K
14:55 768.10 769.17 767.60 769.14 15,939.8K
15:00 768.90 768.90 767.97 768.02 2,929.7K
15:05 768.23 769.16 767.60 767.76 7,733.0K
15:10 768.18 768.73 767.95 768.19 9,186.3K
15:15 768.42 768.53 767.38 767.83 13,478.8K
15:20 767.83 768.62 767.18 768.18 4,585.2K
15:25 767.96 768.27 767.07 767.84 21,925.6K
15:30 767.88 768.65 767.39 767.89 21,468.2K
15:35 767.90 768.92 767.90 768.54 18,199.3K
15:40 768.44 769.09 766.84 767.91 11,009.8K
15:45 768.25 768.51 767.50 767.89 28,016.7K
16:00 766.36 766.36 766.36 766.36 97,520.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available