IDX Consumer Non-Cyclicals

JKNONCYC
🏛️ indonesia →
802.41
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 668.02 669.22 664.13 664.13 1,906.7M
2021-12-29 667.81 669.52 665.83 667.43 737.0M
2021-12-28 666.21 669.26 665.84 666.91 855.3M
2021-12-27 662.83 664.95 661.53 664.87 1,087.1M
2021-12-24 660.58 663.17 659.61 662.79 1,278.4M
2021-12-23 658.19 661.64 656.68 659.96 1,274.4M
2021-12-22 660.74 664.73 656.31 657.73 1,816.0M
2021-12-21 660.59 662.86 658.25 660.22 1,233.7M
2021-12-20 663.69 664.20 659.64 660.68 1,055.0M
2021-12-17 664.16 666.87 661.31 663.38 953.4M
2021-12-16 672.41 674.85 664.01 665.56 1,090.5M
2021-12-15 671.45 675.26 669.97 671.71 1,185.2M
2021-12-14 677.14 677.95 670.61 671.49 1,436.0M
2021-12-13 681.18 682.78 678.84 678.84 1,826.5M
2021-12-10 678.80 681.15 674.14 681.15 2,217.0M
2021-12-09 674.09 679.10 671.82 679.10 1,874.9M
2021-12-08 672.87 676.96 671.45 671.89 2,348.6M
2021-12-07 671.70 675.23 671.17 671.17 3,230.5M
2021-12-06 669.26 672.38 665.62 669.86 2,464.8M
2021-12-03 676.11 677.37 668.67 668.67 1,537.1M
2021-12-02 673.10 676.77 666.26 676.03 1,775.0M
2021-12-01 678.41 682.31 670.47 672.74 1,871.6M
2021-11-30 685.22 687.43 675.06 675.06 2,305.8M
2021-11-29 686.58 686.78 678.16 684.13 0.0M
2021-11-26 700.68 701.43 685.33 687.79 3,068.5M
2021-11-25 705.79 706.81 700.74 700.97 4,041.6M
2021-11-24 706.39 707.33 703.07 705.90 4,029.1M
2021-11-23 709.05 710.46 703.66 705.83 636.7M
2021-11-22 703.51 709.76 699.93 709.24 1,071.1M
2021-11-19 695.26 704.16 695.07 703.36 5,407.2M
2021-11-18 691.57 694.58 689.92 692.85 5,387.5M
2021-11-17 695.65 697.02 689.11 691.76 4,184.4M
2021-11-16 690.70 695.98 689.10 694.92 2,160.6M
2021-11-15 697.80 699.43 688.71 689.78 2,274.6M
2021-11-12 700.53 703.60 696.38 697.43 3,825.6M
2021-11-11 689.13 700.87 689.03 698.79 5,392.4M
2021-11-10 691.13 692.14 685.97 687.53 1,691.0M
2021-11-09 692.51 694.36 688.80 691.29 4,281.4M
2021-11-08 690.56 693.47 688.97 691.83 619.2M
2021-11-05 690.69 692.85 687.18 689.84 590.9M
2021-11-04 688.34 693.30 688.34 690.12 695.6M
2021-11-03 689.29 691.07 683.74 687.40 854.9M
2021-11-02 691.48 693.53 685.82 688.72 1,033.8M
2021-11-01 691.82 696.96 688.83 690.16 702.2M
2021-10-29 688.86 694.00 688.24 690.00 690.2M
2021-10-28 699.91 702.20 685.55 687.80 954.2M
2021-10-27 711.90 714.06 698.49 700.63 626.5M
2021-10-26 709.10 716.39 708.82 710.54 918.2M
2021-10-25 717.73 719.03 706.64 707.43 912.0M
2021-10-22 725.39 725.44 714.27 717.14 742.0M
2021-10-21 731.70 737.72 722.85 727.35 1,428.3M
2021-10-19 733.00 736.13 726.39 730.13 786.4M
2021-10-18 734.16 739.58 731.49 732.26 803.4M
2021-10-15 738.26 742.37 727.65 733.28 784.5M
2021-10-14 727.50 738.73 727.50 736.10 1,266.5M
2021-10-13 714.70 727.88 712.87 726.17 1,231.1M
2021-10-12 708.47 713.93 707.23 713.72 1,124.0M
2021-10-11 711.49 714.71 706.87 708.12 953.1M
2021-10-08 714.18 716.87 706.53 711.29 927.3M
2021-10-07 695.67 725.16 695.48 710.93 1,886.1M
2021-10-06 686.09 696.14 686.06 693.04 2,339.1M
2021-10-05 677.26 690.71 676.99 682.86 2,650.0M
2021-10-04 668.46 678.61 668.40 677.33 957.0M
2021-10-01 672.15 675.13 665.99 667.40 1,809.7M
2021-09-30 667.74 673.91 667.37 673.91 1,316.2M
2021-09-29 656.34 666.70 654.87 666.70 4,187.5M
2021-09-28 658.30 659.21 653.82 658.67 1,331.2M
2021-09-27 660.73 662.30 654.53 658.44 1,109.4M
2021-09-24 665.28 667.00 656.97 660.61 727.9M
2021-09-23 664.90 667.27 662.90 665.00 656.8M
2021-09-22 657.19 664.52 655.69 663.34 1,019.6M
2021-09-21 653.61 656.91 649.75 656.58 1,256.7M
2021-09-20 666.38 666.38 652.56 654.54 531.5M
2021-09-17 664.98 666.49 661.30 665.69 1,302.0M
2021-09-16 668.19 671.30 663.08 665.59 850.0M
2021-09-15 669.49 671.71 665.83 667.56 650.7M
2021-09-14 666.76 670.81 666.76 669.52 589.9M
2021-09-13 668.79 669.40 662.80 665.84 495.5M
2021-09-10 669.78 672.45 668.09 670.10 460.4M
2021-09-09 661.17 669.43 660.04 668.48 751.4M
2021-09-08 670.59 671.30 657.15 661.17 1,010.3M
2021-09-07 665.88 672.03 665.73 670.25 789.8M
2021-09-06 669.65 671.51 667.38 668.39 636.1M
2021-09-03 664.80 669.31 662.14 669.31 476.0M
2021-09-02 663.13 664.34 659.64 663.62 544.8M
2021-09-01 664.30 666.17 660.87 661.97 627.1M
2021-08-31 665.58 668.15 661.87 661.87 735.3M
2021-08-30 655.97 666.08 655.97 666.08 582.2M
2021-08-27 653.34 654.08 649.59 653.97 582.7M
2021-08-26 659.86 660.71 651.23 654.53 633.7M
2021-08-25 658.47 660.29 654.22 659.31 573.9M
2021-08-24 653.48 659.78 651.56 656.04 540.4M
2021-08-23 650.22 655.47 650.22 653.06 845.1M
2021-08-20 647.73 649.57 645.05 647.79 680.5M
2021-08-19 662.79 663.27 648.12 648.73 651.6M
2021-08-18 666.43 667.74 658.81 662.78 966.1M
2021-08-16 669.99 671.39 661.76 666.02 485.8M
2021-08-13 665.49 670.02 665.49 669.92 588.1M
2021-08-12 665.57 669.77 663.92 665.59 634.2M
2021-08-10 668.39 670.70 659.55 663.01 822.4M
2021-08-09 673.62 676.49 666.48 668.52 538.8M
2021-08-06 672.09 674.21 669.21 673.41 442.9M
2021-08-05 670.67 671.99 665.18 670.52 716.6M
2021-08-04 672.03 673.47 667.66 670.40 602.9M
2021-08-03 672.32 673.50 669.42 671.18 582.2M
2021-08-02 662.38 671.58 661.91 671.58 503.8M
2021-07-30 679.36 680.88 660.00 660.00 641.7M
2021-07-29 680.85 683.11 677.49 677.59 539.5M
2021-07-28 680.17 684.09 678.70 680.62 690.0M
2021-07-27 691.44 693.35 678.44 680.21 786.3M
2021-07-26 692.75 695.32 689.32 690.04 675.5M
2021-07-23 703.73 704.53 689.97 691.62 929.1M
2021-07-22 701.40 704.98 698.84 704.42 533.1M
2021-07-21 702.43 704.65 697.01 699.75 582.0M
2021-07-19 705.94 707.05 700.19 701.73 460.8M
2021-07-16 710.43 713.22 704.99 709.09 474.5M
2021-07-15 703.25 709.94 703.06 709.08 402.2M
2021-07-14 712.79 713.66 701.20 706.27 606.5M
2021-07-13 717.10 719.22 711.33 713.25 616.3M
2021-07-12 705.12 715.98 705.12 713.86 726.3M
2021-07-09 698.15 703.24 697.12 703.24 714.0M
2021-07-08 707.53 709.17 700.75 700.75 542.8M
2021-07-07 708.99 711.48 703.33 707.68 609.2M
2021-07-06 706.98 711.08 703.95 710.17 681.7M
2021-07-05 723.46 724.54 705.70 707.05 611.8M
2021-07-02 718.40 723.87 713.92 722.69 653.2M
2021-07-01 707.81 718.29 706.65 717.58 839.8M
2021-06-30 707.50 710.06 701.46 704.43 625.4M
2021-06-29 699.83 710.53 698.70 707.16 666.6M
2021-06-28 698.60 700.05 690.39 696.84 709.7M
2021-06-25 695.01 698.55 693.84 696.51 781.1M
2021-06-24 697.73 699.67 692.25 692.83 728.0M
2021-06-23 700.78 703.77 697.58 697.58 857.6M
2021-06-22 694.72 706.75 694.72 699.32 960.5M
2021-06-21 680.62 698.58 673.29 693.69 821.7M
2021-06-18 704.07 704.64 687.15 689.47 1,046.6M
2021-06-17 710.98 712.24 704.07 704.07 649.6M
2021-06-16 711.50 718.86 708.63 711.76 985.2M
2021-06-15 713.28 715.03 707.58 711.41 979.8M
2021-06-14 724.32 726.75 710.96 713.26 605.5M
2021-06-11 726.47 729.35 720.44 724.17 750.6M
2021-06-10 726.56 730.94 721.70 725.27 949.1M
2021-06-09 723.93 726.88 718.44 720.99 1,307.4M
2021-06-08 731.06 733.29 721.63 724.31 906.6M
2021-06-07 740.74 742.89 736.69 737.63 810.1M
2021-06-04 744.73 744.95 737.46 739.51 868.2M
2021-06-03 737.05 745.75 732.87 745.75 890.2M
2021-06-02 734.59 737.66 730.95 737.66 746.2M
2021-05-31 726.34 729.15 721.51 729.15 546.6M
2021-05-28 731.38 733.12 719.21 725.85 604.9M
2021-05-27 717.82 729.20 716.11 727.84 836.5M
2021-05-25 716.23 717.51 710.02 714.88 751.2M
2021-05-24 716.97 718.80 711.97 715.33 636.3M
2021-05-21 724.56 726.69 714.09 715.70 493.3M
2021-05-20 711.52 723.48 711.03 722.46 741.8M
2021-05-19 721.43 722.33 708.88 711.69 971.0M
2021-05-18 718.79 725.01 716.64 722.33 954.8M
2021-05-17 737.14 740.14 716.56 717.73 968.3M
2021-05-11 738.73 742.15 732.20 735.05 849.5M
2021-05-10 731.32 743.78 730.82 740.25 1,280.7M
2021-05-07 732.66 735.60 727.84 729.67 876.0M
2021-05-06 739.93 743.05 729.01 731.91 918.0M
2021-05-05 739.61 744.48 737.40 739.42 628.3M
2021-05-04 744.89 746.61 735.67 738.54 667.7M
2021-05-03 749.57 750.61 741.62 744.63 937.3M
2021-04-30 749.99 754.00 745.35 750.11 659.5M
2021-04-29 754.14 754.14 743.82 746.14 472.8M
2021-04-28 743.36 751.55 742.70 751.55 582.8M
2021-04-27 755.96 756.45 741.45 742.80 690.6M
2021-04-26 760.24 763.34 750.62 754.10 735.0M
2021-04-23 760.44 761.71 755.89 759.60 1,084.2M
2021-04-22 760.65 765.87 756.33 758.89 1,325.5M
2021-04-21 762.84 764.93 759.63 760.46 1,163.2M
2021-04-20 763.12 766.63 759.43 765.72 1,548.2M
2021-04-19 770.29 772.74 761.30 764.22 1,514.7M
2021-04-16 768.50 771.43 763.93 769.17 601.7M
2021-04-15 757.47 768.19 757.47 768.19 491.4M
2021-04-14 749.70 757.74 749.69 757.74 637.0M
2021-04-13 754.39 756.08 744.30 748.35 553.7M
2021-04-12 766.51 771.13 752.41 753.62 574.3M
2021-04-09 766.56 771.18 763.77 764.95 1,230.0M
2021-04-08 761.87 771.37 761.87 765.61 612.8M
2021-04-07 756.22 762.38 753.31 761.40 626.9M
2021-04-06 758.52 758.92 752.92 755.70 860.1M
2021-04-05 763.64 764.96 756.25 756.25 839.3M
2021-04-01 757.40 762.31 752.40 760.22 630.6M
2021-03-31 763.79 764.77 744.60 758.16 693.4M
2021-03-30 771.41 773.72 760.22 762.38 568.2M
2021-03-29 766.07 777.49 765.34 772.45 974.0M
2021-03-26 763.95 766.86 759.20 764.15 472.1M
2021-03-25 764.13 767.09 751.10 761.03 1,488.9M
2021-03-24 771.16 773.78 759.42 764.23 1,168.8M
2021-03-23 778.27 785.25 772.16 773.89 1,121.5M
2021-03-22 782.14 783.50 774.50 776.57 668.0M
2021-03-19 765.49 782.88 761.60 782.88 1,312.6M
2021-03-18 764.11 767.83 763.51 765.80 847.0M
2021-03-17 766.93 767.75 760.32 760.64 516.5M
2021-03-16 766.92 772.07 762.55 765.80 942.6M
2021-03-15 770.15 773.27 764.44 765.59 1,425.8M
2021-03-12 763.28 769.62 763.28 768.43 2,158.7M
2021-03-10 754.11 761.58 753.40 759.86 536.8M
2021-03-09 757.30 759.22 747.55 752.34 1,233.7M
2021-03-08 759.92 764.02 750.92 754.29 940.3M
2021-03-05 754.66 758.89 748.35 755.88 1,302.5M
2021-03-04 759.86 761.73 750.43 757.35 1,559.3M
2021-03-03 764.10 766.21 756.35 761.09 877.5M
2021-03-02 754.87 764.71 749.98 763.52 1,189.6M
2021-03-01 756.23 757.36 750.07 753.17 693.4M
2021-02-26 747.03 753.73 740.90 753.73 698.6M
2021-02-25 752.77 758.45 749.51 750.04 765.9M
2021-02-24 746.01 753.31 744.50 749.83 836.4M
2021-02-23 748.64 749.76 742.62 745.04 669.8M
2021-02-22 750.98 756.92 745.90 746.37 732.5M
2021-02-19 748.68 749.56 744.75 747.44 792.9M
2021-02-18 756.12 757.13 749.19 749.19 1,117.3M
2021-02-17 761.28 762.51 752.02 754.85 722.5M
2021-02-16 762.67 764.81 758.88 760.79 1,072.6M
2021-02-15 764.30 764.89 759.07 759.92 736.2M
2021-02-11 759.28 761.88 756.38 761.88 691.3M
2021-02-10 756.89 758.93 752.71 757.45 535.8M
2021-02-09 762.55 764.56 752.23 755.14 862.8M
2021-02-08 763.32 766.54 759.13 759.44 547.3M
2021-02-05 760.95 763.71 757.31 761.50 632.8M
2021-02-04 763.20 766.50 755.89 758.67 599.7M
2021-02-03 762.22 769.60 756.87 760.69 576.6M
2021-02-02 758.07 773.39 753.60 757.60 1,040.9M
2021-02-01 737.09 756.40 727.95 754.00 1,040.4M
2021-01-29 754.73 759.61 736.75 737.66 839.1M
2021-01-28 766.70 769.69 747.40 750.61 740.8M
2021-01-27 777.02 777.70 760.19 768.87 777.3M
2021-01-26 782.87 785.07 771.30 774.79 846.4M
2021-01-25 787.73 787.93 770.53 781.65 937.4M