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
08:55 776.50 776.50 776.50 776.50 369.5K
09:00 776.15 778.08 775.83 777.79 196,227.1K
09:05 777.86 778.16 776.70 776.71 93,003.0K
09:10 776.98 777.85 776.49 777.05 50,653.5K
09:15 777.03 777.51 776.19 776.19 59,262.7K
09:20 776.17 776.64 775.31 776.15 71,211.1K
09:25 776.09 776.60 775.65 775.91 110,506.0K
09:30 775.89 775.89 774.33 775.65 63,697.1K
09:35 775.08 775.88 774.26 774.63 50,841.3K
09:40 774.87 775.25 774.59 775.22 43,408.9K
09:45 775.28 775.55 773.25 773.58 48,449.6K
09:50 774.06 775.21 773.14 774.99 68,239.6K
09:55 775.12 775.12 773.80 774.27 104,933.3K
10:00 774.32 775.14 773.97 774.38 52,017.4K
10:05 774.32 774.90 773.74 774.75 46,935.5K
10:10 774.81 775.18 774.29 775.12 26,387.4K
10:15 775.12 775.35 774.22 774.72 10,246.0K
10:20 774.84 775.44 774.34 775.39 15,795.9K
10:25 775.36 775.86 774.82 775.14 47,749.0K
10:30 775.23 775.84 774.31 774.36 25,107.7K
10:35 774.56 775.49 774.37 774.69 15,822.7K
10:40 774.60 775.56 773.87 774.12 71,584.8K
10:45 773.95 774.69 773.21 774.21 134,986.0K
10:50 774.22 774.47 773.68 774.07 63,464.8K
10:55 774.37 774.55 773.44 774.01 20,292.0K
11:00 773.99 774.25 772.53 773.60 16,879.7K
11:05 773.47 773.97 772.91 773.55 21,106.1K
11:10 773.61 773.74 772.31 772.88 24,316.4K
11:15 772.78 773.53 772.53 773.29 20,402.7K
11:20 773.39 773.52 772.71 773.51 14,273.7K
11:25 773.56 773.66 772.23 772.42 32,191.7K
14:00 771.98 772.71 771.21 771.31 39,710.4K
14:05 771.15 772.17 770.69 772.13 43,988.5K
14:10 771.88 772.36 771.18 771.82 71,864.3K
14:15 771.81 772.48 771.47 771.67 23,093.0K
14:20 771.76 772.90 771.11 772.08 23,647.9K
14:25 772.29 772.51 771.74 771.98 41,662.8K
14:30 772.20 772.40 771.42 772.12 43,517.0K
14:35 771.90 772.09 771.13 771.31 47,440.5K
14:40 771.27 771.73 770.31 770.80 32,123.0K
14:45 770.93 771.49 770.56 770.78 15,057.6K
14:50 770.64 771.13 770.13 770.89 22,152.7K
14:55 770.81 770.92 769.68 769.99 36,581.6K
15:00 770.18 770.71 769.43 770.32 34,876.7K
15:05 770.51 770.51 769.52 769.83 35,209.4K
15:10 769.81 770.76 769.48 770.62 18,404.4K
15:15 770.21 770.45 769.22 769.92 18,006.1K
15:20 769.91 770.65 769.52 769.96 28,490.4K
15:25 769.96 770.59 769.12 769.92 14,755.9K
15:30 770.00 770.60 769.37 770.04 17,503.0K
15:35 770.18 770.53 768.92 769.67 25,730.2K
15:40 769.58 770.01 768.52 768.98 22,714.2K
15:45 768.80 769.52 768.06 768.52 36,488.8K
16:00 768.93 768.93 768.93 768.93 82,339.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available