IDX Consumer Non-Cyclicals

JKNONCYC
🏛️ indonesia →
803.58
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 706.02 706.02 702.80 703.37 73,561.4K
09:05 703.11 703.97 700.95 701.32 52,216.7K
09:10 701.09 701.67 700.42 700.93 45,557.6K
09:15 701.09 701.87 699.96 700.22 45,834.2K
09:20 700.21 701.54 699.70 701.16 24,376.1K
09:25 700.69 701.06 700.28 700.76 11,216.6K
09:30 700.90 701.60 700.47 700.57 17,192.9K
09:35 700.56 701.38 700.29 701.17 13,863.3K
09:40 701.41 701.43 699.96 700.12 32,901.2K
09:45 700.07 701.03 699.18 699.52 44,026.8K
09:50 699.29 700.24 698.57 699.36 33,378.8K
09:55 699.67 701.11 699.33 700.31 43,507.3K
10:00 700.32 701.16 699.96 700.69 11,530.0K
10:05 700.80 701.35 700.60 700.88 8,492.8K
10:10 700.79 701.39 700.53 700.80 8,263.7K
10:15 700.77 701.09 700.07 700.47 8,273.8K
10:20 700.45 700.87 699.91 700.78 6,767.4K
10:25 700.79 701.05 700.04 700.68 9,520.0K
10:30 700.62 701.32 699.68 700.12 7,670.6K
10:35 699.82 700.40 699.68 700.26 14,891.1K
10:40 700.21 700.87 700.04 700.71 6,514.1K
10:45 700.28 701.06 700.05 700.37 8,402.4K
10:50 700.19 700.56 699.61 699.61 5,167.7K
10:55 699.60 699.91 699.17 699.63 14,698.4K
11:00 699.84 700.09 698.89 700.02 6,993.8K
11:05 699.70 700.53 699.32 699.64 5,529.9K
11:10 699.63 700.28 699.28 699.86 4,230.7K
11:15 699.72 700.00 698.53 698.53 10,037.3K
11:20 698.76 699.01 698.19 698.42 6,993.0K
11:25 698.46 698.84 697.76 698.06 5,286.2K
11:30 698.50 699.08 698.05 699.07 2,490.8K
11:35 698.84 699.51 698.65 699.29 1,830.2K
11:40 699.09 699.43 698.71 699.28 5,053.7K
11:45 699.34 699.54 698.85 699.09 4,377.4K
11:50 699.09 699.47 698.58 698.71 3,474.3K
11:55 698.49 699.73 698.49 699.31 8,413.6K
13:30 699.50 700.05 698.54 698.54 15,654.7K
13:35 698.56 699.24 698.33 699.06 6,346.9K
13:40 698.95 699.14 698.08 698.74 12,995.6K
13:45 698.59 698.71 697.66 697.97 6,381.0K
13:50 697.97 698.30 697.15 698.13 5,017.0K
13:55 697.78 698.70 697.45 698.12 7,672.2K
14:00 698.02 698.90 697.54 698.25 4,545.2K
14:05 698.03 698.53 697.54 698.26 5,121.5K
14:10 698.11 698.65 696.70 698.36 13,626.2K
14:15 698.64 698.91 697.81 697.84 5,776.4K
14:20 697.61 698.15 697.26 697.93 6,742.0K
14:25 697.70 698.24 697.57 698.24 4,329.2K
14:30 698.13 698.36 696.86 696.96 9,388.1K
14:35 696.84 698.50 696.76 697.48 6,534.8K
14:40 697.34 697.88 696.67 697.31 5,535.0K
14:45 697.31 701.08 696.06 700.78 15,463.4K
14:50 700.72 701.28 700.22 700.52 6,432.5K
14:55 700.62 700.91 700.20 700.45 22,421.8K
15:00 700.44 700.98 700.01 700.17 28,164.2K
15:05 700.13 700.68 699.90 700.08 11,894.2K
15:10 700.19 700.39 699.70 699.86 27,733.2K
15:15 699.61 700.83 699.61 700.08 7,189.7K
15:20 700.51 700.60 699.65 700.58 12,775.1K
15:25 700.72 700.95 698.85 699.37 13,580.6K
15:30 699.03 699.79 698.62 698.70 28,734.0K
15:35 698.65 700.21 698.51 699.93 15,484.4K
15:40 699.39 700.45 698.97 699.95 18,651.8K
15:45 700.18 700.61 698.82 699.28 17,768.4K
16:00 699.67 699.67 699.67 699.67 57,159.7K
16:35 699.67 699.67 699.67 699.67 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available