IDX Consumer Non-Cyclicals

JKNONCYC
🏛️ indonesia →
795.57
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 678.68 679.73 678.20 678.99 63,662.4K
09:05 679.00 679.55 678.61 679.44 15,073.2K
09:10 679.35 679.65 678.57 679.23 17,977.3K
09:15 679.23 679.25 678.31 678.60 23,442.4K
09:20 678.96 680.47 678.74 679.90 33,157.1K
09:25 679.90 680.35 679.48 679.71 27,572.1K
09:30 679.73 680.35 679.05 679.34 16,557.6K
09:35 679.24 680.44 679.24 679.97 10,762.0K
09:40 679.92 680.75 679.55 679.99 12,649.1K
09:45 679.84 680.22 679.44 680.10 14,091.6K
09:50 680.06 680.66 679.75 680.03 13,002.4K
09:55 680.21 680.28 678.68 679.95 78,082.3K
10:00 679.77 680.60 679.68 680.00 16,234.4K
10:05 679.74 680.53 679.63 679.91 10,582.8K
10:10 679.97 680.02 679.28 679.83 13,429.9K
10:15 679.65 680.31 679.17 679.64 27,036.7K
10:20 679.63 680.34 679.19 680.20 14,117.9K
10:25 680.24 680.24 679.23 679.23 18,723.8K
10:30 679.22 679.97 679.05 679.44 15,545.9K
10:35 679.48 680.00 679.14 679.56 25,195.9K
10:40 679.44 680.01 679.33 679.87 30,538.1K
10:45 679.83 680.13 679.28 679.82 10,636.0K
10:50 679.71 680.54 679.45 680.28 29,202.5K
10:55 680.28 680.62 679.88 680.29 43,803.5K
11:00 680.41 680.43 679.50 680.33 22,843.6K
11:05 680.33 680.38 679.80 680.17 15,955.7K
11:10 680.55 680.55 679.78 680.19 9,563.5K
11:15 680.17 680.32 679.72 679.78 20,007.5K
11:20 679.81 680.63 679.81 680.48 12,184.8K
11:25 680.45 680.65 680.05 680.19 14,564.6K
11:30 680.29 680.46 679.59 680.04 5,224.0K
11:35 680.04 680.28 679.36 679.83 6,949.7K
11:40 679.83 680.38 679.56 679.95 28,249.5K
11:45 679.99 680.30 678.92 679.10 9,841.3K
11:50 679.12 679.73 679.03 679.59 35,290.6K
11:55 679.49 679.79 679.15 679.24 26,005.3K
13:30 679.08 679.51 678.37 679.29 26,412.2K
13:35 679.31 679.66 678.90 678.97 8,859.1K
13:40 678.86 679.24 678.25 678.36 11,640.3K
13:45 678.14 679.11 678.12 678.54 12,621.7K
13:50 678.50 678.64 677.89 678.37 7,245.4K
13:55 678.36 678.53 677.61 678.06 10,173.9K
14:00 678.13 678.47 677.35 678.01 16,853.3K
14:05 677.78 678.18 677.40 678.05 9,646.5K
14:10 678.11 678.43 677.66 678.02 4,317.9K
14:15 678.16 678.45 677.56 678.34 4,941.1K
14:20 678.18 679.79 677.91 679.58 10,316.1K
14:25 679.83 680.12 679.28 679.66 8,086.9K
14:30 679.38 679.99 679.09 679.95 7,525.5K
14:35 679.99 679.99 679.18 679.38 27,122.2K
14:40 679.28 679.99 679.06 679.24 22,683.1K
14:45 679.06 679.39 678.71 679.11 8,389.9K
14:50 679.19 679.78 678.74 679.41 15,531.5K
14:55 679.28 679.92 679.19 679.49 27,923.0K
15:00 679.46 680.12 679.39 679.95 10,631.3K
15:05 679.76 680.24 679.12 679.51 10,292.3K
15:10 679.53 679.53 678.68 679.30 6,075.6K
15:15 679.23 679.93 678.92 679.93 6,634.0K
15:20 679.90 679.95 678.94 679.06 12,101.6K
15:25 678.87 679.99 678.84 679.92 7,402.0K
15:30 679.09 679.56 678.35 678.57 8,983.4K
15:35 678.75 679.40 677.86 678.27 22,940.8K
15:40 678.19 678.92 677.94 678.05 14,398.7K
15:45 678.28 678.70 677.26 677.99 21,277.2K
16:00 677.12 677.12 677.12 677.12 79,833.4K
16:35 677.12 677.12 677.12 677.12 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available