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
09:00 645.35 645.63 640.36 640.98 38,050.6K
09:05 640.67 645.15 640.67 644.59 23,282.9K
09:10 644.37 645.03 643.58 644.08 20,374.5K
09:15 644.08 644.17 642.09 642.69 15,981.9K
09:20 642.69 643.68 641.73 643.36 9,306.5K
09:25 643.41 644.55 643.29 643.98 9,393.3K
09:30 643.90 645.14 643.67 644.68 14,946.5K
09:35 644.66 646.28 644.37 645.93 8,678.3K
09:40 646.01 646.15 643.56 644.98 9,277.5K
09:45 644.81 646.37 644.81 645.71 10,494.8K
09:50 645.84 646.69 645.77 646.52 12,682.6K
09:55 646.61 647.34 646.33 647.22 42,933.5K
10:00 647.24 647.97 646.85 647.59 17,194.8K
10:05 647.39 648.17 646.67 646.67 5,461.0K
10:10 646.67 646.70 645.79 646.08 17,743.5K
10:15 646.06 648.28 645.86 648.24 5,505.8K
10:20 648.24 648.42 646.23 646.55 6,119.8K
10:25 646.76 646.89 644.25 644.43 8,886.3K
10:30 644.40 644.40 642.62 643.84 12,169.4K
10:35 643.89 645.58 643.81 645.33 8,307.2K
10:40 645.34 646.58 645.02 646.33 5,274.9K
10:45 646.19 647.25 645.96 647.22 5,292.1K
10:50 647.26 648.24 646.97 647.31 5,387.2K
10:55 647.65 647.86 646.83 647.18 22,370.9K
11:00 647.16 647.35 646.10 646.86 9,157.0K
11:05 646.98 647.44 646.38 646.97 3,566.5K
11:10 646.74 647.11 646.26 646.75 2,558.7K
11:15 646.75 646.77 645.99 646.73 5,659.5K
11:20 646.61 647.28 646.42 647.06 4,990.5K
11:25 647.03 647.51 646.61 647.28 3,194.2K
11:30 647.29 647.29 645.85 646.78 2,184.3K
11:35 646.98 647.39 646.59 647.39 1,718.9K
11:40 647.18 647.57 646.26 647.11 3,926.4K
11:45 647.10 647.35 646.39 647.12 1,543.7K
11:50 647.17 647.45 646.76 647.35 2,570.6K
11:55 647.36 647.64 646.41 647.31 27,770.5K
13:30 647.00 647.67 645.87 647.40 15,540.5K
13:35 647.32 647.45 646.50 647.07 6,045.9K
13:40 646.96 647.50 646.60 647.39 4,561.8K
13:45 647.39 647.84 646.65 647.37 6,326.4K
13:50 647.11 648.00 646.88 647.62 4,565.4K
13:55 647.81 648.07 647.27 647.90 3,755.2K
14:00 647.92 648.38 647.70 647.85 4,247.1K
14:05 647.96 648.50 647.61 648.23 4,649.7K
14:10 648.18 649.11 648.14 649.07 6,941.0K
14:15 648.57 649.75 648.56 649.27 7,856.9K
14:20 649.34 649.75 648.62 649.34 12,441.7K
14:25 649.48 649.93 648.78 648.79 16,381.4K
14:30 648.55 649.12 647.45 647.79 7,272.1K
14:35 647.59 648.30 646.95 647.46 8,487.6K
14:40 647.68 648.12 646.78 648.12 4,584.5K
14:45 647.90 648.18 647.22 647.55 24,788.0K
14:50 647.63 648.34 647.04 647.20 2,260.7K
14:55 647.33 648.08 647.26 647.86 45,586.3K
15:00 647.74 648.06 646.22 647.20 10,787.5K
15:05 647.15 647.62 646.44 646.95 3,272.8K
15:10 646.76 646.97 646.10 646.70 4,122.5K
15:15 646.50 647.40 646.50 647.07 2,730.0K
15:20 647.21 647.41 646.30 646.36 19,669.0K
15:25 646.22 646.67 645.93 646.54 21,274.8K
15:30 646.81 647.01 645.95 646.33 9,807.3K
15:35 646.33 647.20 645.56 646.67 7,198.7K
15:40 646.54 646.79 645.72 646.79 18,856.8K
15:45 646.38 646.91 645.00 645.94 15,045.4K
16:00 647.05 647.05 647.05 647.05 131,348.3K
16:35 647.05 647.05 647.05 647.05 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available