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
08:55 766.92 766.92 766.92 766.92 142.1K
09:00 766.23 767.55 765.08 766.86 97,464.6K
09:05 766.80 767.03 765.94 766.32 80,662.6K
09:10 766.53 766.59 764.92 765.75 53,782.0K
09:15 766.02 766.02 764.14 764.81 39,098.5K
09:20 764.84 765.00 764.43 764.76 17,519.7K
09:25 764.94 765.73 764.50 765.27 32,407.3K
09:30 765.49 765.72 764.50 764.64 47,637.6K
09:35 764.68 765.09 764.36 764.71 17,787.3K
09:40 764.51 765.51 764.44 764.68 21,329.6K
09:45 764.24 765.00 763.76 764.91 11,875.1K
09:50 764.52 765.01 764.16 764.28 18,880.0K
09:55 764.23 764.74 763.38 763.80 85,975.5K
10:00 763.80 764.41 763.51 764.40 31,303.4K
10:05 764.46 765.51 764.19 765.02 50,383.6K
10:10 765.04 765.92 764.45 765.10 35,857.9K
10:15 765.30 765.98 765.03 765.56 25,729.5K
10:20 765.59 765.88 764.62 764.87 21,682.3K
10:25 764.90 765.50 764.81 764.99 15,345.0K
10:30 764.82 765.39 764.60 764.83 12,836.5K
10:35 764.76 765.34 764.60 765.17 16,836.4K
10:40 764.97 765.51 764.45 764.79 14,888.9K
10:45 764.61 765.38 764.50 765.22 25,055.8K
10:50 765.23 765.41 764.58 765.35 22,561.9K
10:55 764.99 765.74 764.81 765.04 29,295.9K
11:00 764.95 765.57 763.92 764.03 6,890.9K
11:05 764.14 765.58 764.11 764.50 37,396.4K
11:10 764.74 765.05 764.23 764.23 16,823.8K
11:15 764.13 764.93 763.99 764.73 9,926.3K
11:20 764.77 764.86 763.80 764.29 24,424.2K
11:25 764.39 764.93 764.03 764.64 10,579.1K
11:30 764.53 765.46 764.30 764.94 35,515.5K
11:35 764.93 765.25 764.48 764.89 39,148.2K
11:40 764.85 765.63 764.54 765.11 22,349.3K
11:45 765.11 765.28 764.44 764.44 19,190.1K
11:50 764.48 765.47 764.43 764.78 9,949.0K
11:55 764.70 765.31 764.47 765.06 19,577.2K
13:30 764.98 765.29 764.59 764.72 18,952.7K
13:35 764.69 765.24 764.68 765.22 20,815.0K
13:40 765.22 765.95 764.91 765.28 16,362.8K
13:45 765.67 767.27 765.67 766.62 14,126.8K
13:50 766.84 767.81 766.67 767.31 16,170.0K
13:55 767.46 768.26 767.15 767.61 16,039.5K
14:00 767.47 767.68 766.89 767.28 8,764.7K
14:05 767.38 768.25 767.00 768.25 14,125.1K
14:10 768.26 768.30 767.04 767.70 34,994.9K
14:15 767.76 768.21 767.35 767.78 8,318.4K
14:20 767.97 769.84 767.63 769.05 14,540.1K
14:25 769.05 769.70 768.50 768.85 12,890.8K
14:30 768.61 769.60 768.13 769.36 15,913.3K
14:35 769.51 769.63 768.56 768.84 18,871.5K
14:40 768.87 769.55 768.46 769.09 17,543.0K
14:45 769.17 769.57 768.59 769.57 8,719.9K
14:50 769.34 769.98 768.97 769.86 8,831.0K
14:55 769.53 770.52 769.50 769.72 27,910.4K
15:00 769.62 770.30 769.27 770.30 14,004.6K
15:05 770.31 770.39 769.51 770.17 19,727.5K
15:10 770.39 770.65 769.68 770.28 40,223.1K
15:15 770.39 770.73 769.73 770.07 17,199.9K
15:20 770.13 771.00 769.74 771.00 16,230.8K
15:25 770.97 770.97 769.54 770.63 25,613.3K
15:30 770.63 771.01 770.16 770.64 40,160.0K
15:35 770.64 771.06 770.00 770.81 13,179.9K
15:40 770.51 771.56 769.58 770.88 27,073.3K
15:45 771.29 771.29 770.19 770.66 39,064.5K
16:00 770.37 770.37 770.37 770.37 66,256.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available