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
08:55 768.98 768.98 768.98 768.98 656.0K
09:00 769.35 770.44 768.36 769.49 112,757.1K
09:05 769.42 769.85 768.41 768.82 122,337.0K
09:10 768.27 768.60 764.85 766.16 233,787.0K
09:15 766.26 766.27 763.65 764.81 141,080.1K
09:20 764.57 765.04 762.53 762.98 105,908.0K
09:25 762.95 763.53 762.22 763.35 52,603.5K
09:30 763.33 764.11 762.47 762.76 27,038.5K
09:35 762.63 763.64 762.63 763.27 27,694.5K
09:40 763.32 764.26 763.21 763.58 20,328.7K
09:45 763.59 763.72 762.53 763.02 22,806.7K
09:50 762.94 763.53 762.21 762.38 14,989.2K
09:55 762.38 763.22 762.19 762.89 39,421.3K
10:00 762.88 763.50 762.43 763.03 13,442.6K
10:05 763.24 763.57 762.88 763.36 11,638.8K
10:10 763.49 763.49 762.79 763.26 9,172.3K
10:15 763.26 763.76 762.99 763.31 30,408.4K
10:20 763.34 763.72 762.87 762.97 48,402.2K
10:25 763.10 763.85 762.68 763.39 38,929.5K
10:30 763.36 764.06 762.92 763.13 12,326.9K
10:35 762.91 763.62 762.64 763.06 17,708.1K
10:40 763.01 763.33 762.37 762.63 10,048.6K
10:45 762.63 763.28 762.46 763.03 10,319.5K
10:50 762.99 763.61 762.46 763.07 11,461.1K
10:55 763.22 763.33 762.46 762.77 21,361.5K
11:00 762.77 763.46 762.31 763.28 13,058.5K
11:05 763.28 763.58 762.32 763.57 17,433.6K
11:10 763.57 763.84 762.90 763.70 7,847.3K
11:15 763.68 764.22 762.95 764.00 10,369.4K
11:20 764.00 764.04 762.49 763.38 4,315.6K
11:25 763.23 764.39 763.22 763.97 12,861.9K
11:30 763.98 764.44 763.47 764.06 7,016.0K
11:35 763.94 764.37 763.37 763.55 6,322.4K
11:40 763.55 764.28 763.30 763.69 7,035.6K
11:45 763.69 764.76 763.38 764.45 5,170.3K
11:50 764.45 764.64 763.76 763.93 4,036.5K
11:55 764.01 764.28 763.42 763.79 9,415.8K
13:30 763.39 764.29 763.39 763.93 19,079.8K
13:35 764.03 764.20 762.55 762.96 9,626.8K
13:40 762.95 763.09 762.18 763.05 12,216.6K
13:45 763.05 763.40 762.51 762.92 15,262.4K
13:50 762.93 763.29 762.52 763.09 56,124.0K
13:55 763.09 763.59 762.94 763.45 22,463.6K
14:00 763.44 764.44 763.21 764.18 22,573.2K
14:05 764.18 764.22 763.28 763.34 13,500.5K
14:10 763.55 763.82 762.79 763.25 6,577.2K
14:15 762.83 763.31 762.44 763.00 16,253.9K
14:20 763.25 764.08 762.73 763.64 31,478.6K
14:25 763.84 764.46 763.29 764.19 12,149.2K
14:30 763.71 764.06 763.25 763.57 12,795.9K
14:35 763.32 764.02 762.79 764.02 12,904.3K
14:40 763.80 764.11 763.49 763.73 13,654.3K
14:45 763.70 764.24 763.20 763.80 17,909.2K
14:50 763.77 764.70 763.77 764.08 20,830.9K
14:55 764.31 764.72 764.10 764.44 20,649.9K
15:00 764.41 764.93 763.58 764.39 12,561.3K
15:05 764.40 764.99 763.81 764.06 11,228.1K
15:10 764.06 765.30 763.97 763.97 10,898.1K
15:15 764.02 765.61 763.45 765.44 10,696.6K
15:20 765.17 766.48 764.95 766.01 10,276.7K
15:25 765.94 767.00 765.46 766.63 15,245.5K
15:30 766.23 766.76 765.63 765.79 8,358.6K
15:35 766.00 766.49 765.47 766.07 63,907.1K
15:40 765.92 766.38 764.98 765.14 50,681.6K
15:45 765.29 765.69 764.40 764.40 24,694.4K
16:00 768.39 768.39 768.39 768.39 71,756.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available