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
2024-12-30 714.07 729.49 709.73 729.49 1,096.1M
2024-12-27 709.45 716.29 708.40 713.24 736.2M
2024-12-24 713.67 713.88 707.86 708.09 687.0M
2024-12-23 705.88 714.46 705.88 714.46 738.1M
2024-12-20 703.72 709.12 702.88 704.05 949.9M
2024-12-19 713.44 713.44 701.13 703.88 1,346.3M
2024-12-18 719.25 719.95 711.36 715.55 984.7M
2024-12-17 728.26 730.21 716.85 719.05 1,044.7M
2024-12-16 735.79 735.83 726.78 730.07 1,069.3M
2024-12-13 737.14 737.14 732.81 735.48 673.2M
2024-12-12 740.01 741.20 733.67 735.73 961.1M
2024-12-11 744.07 747.25 738.95 739.64 1,125.3M
2024-12-10 743.77 747.19 740.44 745.99 1,313.0M
2024-12-09 737.38 743.99 737.24 742.53 934.0M
2024-12-06 737.20 741.90 733.18 738.20 1,051.9M
2024-12-05 737.57 739.02 734.30 736.98 1,362.2M
2024-12-04 726.72 737.57 726.72 737.57 850.3M
2024-12-03 723.01 729.19 721.52 727.18 842.6M
2024-12-02 722.48 727.33 720.05 720.76 1,163.2M
2024-11-29 723.86 726.33 720.62 724.40 1,123.4M
2024-11-28 723.89 724.68 718.87 723.08 788.0M
2024-11-26 727.03 728.92 721.40 722.57 977.2M
2024-11-25 721.16 727.96 720.65 726.78 1,097.0M
2024-11-22 721.44 723.80 716.85 719.75 974.4M
2024-11-21 725.27 725.88 718.95 718.95 988.2M
2024-11-20 730.83 731.09 724.57 725.64 735.7M
2024-11-19 727.02 732.06 725.52 730.02 1,069.1M
2024-11-18 727.76 729.95 725.50 727.02 971.8M
2024-11-15 729.63 733.54 724.06 727.10 1,612.0M
2024-11-14 735.40 735.96 728.42 729.84 1,541.6M
2024-11-13 748.61 749.19 734.06 734.35 2,284.3M
2024-11-12 739.24 747.84 739.03 747.74 2,231.9M
2024-11-11 740.34 742.16 734.49 738.49 1,458.6M
2024-11-08 740.57 741.34 737.53 740.54 1,172.3M
2024-11-07 747.37 747.89 737.71 740.66 1,553.5M
2024-11-06 753.84 754.78 743.86 746.66 1,615.8M
2024-11-05 750.29 754.32 748.06 754.15 2,261.1M
2024-11-04 748.37 751.61 743.40 748.63 2,571.3M
2024-11-01 768.37 768.40 747.02 747.96 1,644.3M
2024-10-31 764.83 767.55 760.91 767.55 1,776.5M
2024-10-30 772.97 772.97 761.32 764.57 1,771.1M
2024-10-29 768.15 775.80 768.15 773.89 2,133.7M
2024-10-28 768.98 771.09 762.18 768.39 1,887.9M
2024-10-25 776.50 778.27 768.06 768.93 2,395.7M
2024-10-24 773.49 778.74 772.30 774.98 3,378.9M
2024-10-23 770.81 779.97 770.48 777.09 2,088.4M
2024-10-22 766.92 771.58 763.38 770.37 1,690.7M
2024-10-21 770.53 772.13 766.13 766.36 2,224.3M
2024-10-18 761.64 770.25 761.07 770.25 3,207.1M
2024-10-17 761.31 762.91 758.73 759.91 1,756.1M
2024-10-16 759.69 762.11 754.69 762.11 1,517.0M
2024-10-15 747.00 759.74 746.48 757.40 2,019.2M
2024-10-14 740.83 747.98 740.83 747.07 845.5M
2024-10-11 744.68 745.72 739.83 740.49 780.1M
2024-10-10 739.07 742.99 737.04 739.35 744.8M
2024-10-09 741.97 742.90 737.48 737.72 669.2M
2024-10-08 740.80 743.45 734.37 742.52 715.2M
2024-10-07 733.64 741.98 731.54 741.01 850.6M
2024-10-04 735.80 737.29 732.36 734.51 610.4M
2024-10-03 735.72 738.17 732.05 735.80 669.4M
2024-10-02 743.31 744.20 732.12 735.44 1,023.3M
2024-10-01 740.81 746.32 737.59 745.39 820.6M
2024-09-30 751.33 751.69 739.39 739.39 1,076.9M
2024-09-27 752.32 752.58 746.71 750.66 875.5M
2024-09-26 750.76 753.15 746.88 752.77 1,078.6M
2024-09-25 751.66 752.21 743.96 747.96 1,045.3M
2024-09-24 745.93 752.71 745.93 750.63 1,286.4M
2024-09-23 739.95 743.99 739.31 743.28 1,500.6M
2024-09-20 736.89 744.19 736.85 738.03 2,167.4M
2024-09-19 732.90 738.63 732.54 736.48 996.9M
2024-09-18 733.22 735.66 731.11 733.61 1,217.1M
2024-09-17 733.34 734.76 730.82 732.88 1,279.1M
2024-09-13 734.20 734.88 725.64 732.36 1,542.8M
2024-09-12 726.55 736.24 725.88 734.13 892.8M
2024-09-11 725.69 730.68 725.44 725.63 1,008.9M
2024-09-10 720.74 729.26 719.72 725.98 1,138.9M
2024-09-09 723.32 724.20 714.66 719.14 1,677.4M
2024-09-06 720.29 726.76 720.29 723.28 1,682.3M
2024-09-05 710.64 722.69 709.90 721.78 1,084.2M
2024-09-04 710.19 711.96 706.03 710.22 702.5M
2024-09-03 714.15 716.91 710.25 712.09 691.1M
2024-09-02 710.66 716.85 710.12 715.18 889.0M
2024-08-30 709.59 714.45 708.55 711.39 1,011.0M
2024-08-29 716.33 717.87 710.51 710.63 1,289.0M
2024-08-28 716.93 717.12 711.94 714.19 1,249.4M
2024-08-27 716.19 717.53 711.78 715.22 1,121.4M
2024-08-26 714.58 716.18 710.87 714.63 904.0M
2024-08-23 713.63 717.58 713.63 716.08 835.5M
2024-08-22 713.54 716.89 711.05 713.37 1,461.1M
2024-08-21 717.91 718.66 713.97 715.88 2,338.0M
2024-08-20 712.08 717.83 711.73 715.56 1,205.6M
2024-08-19 707.46 710.63 703.27 709.83 1,023.9M
2024-08-16 710.51 710.53 706.66 709.44 788.9M
2024-08-15 709.14 712.71 704.83 707.64 824.0M
2024-08-14 704.58 712.48 704.58 709.20 867.1M
2024-08-13 707.30 708.65 703.32 705.74 891.4M
2024-08-12 702.16 704.49 699.51 703.94 1,183.0M
2024-08-09 700.38 704.03 699.74 702.16 1,204.5M
2024-08-08 700.39 701.71 697.42 699.81 1,301.0M
2024-08-07 693.65 701.02 693.54 700.65 1,043.0M
2024-08-06 691.74 697.10 690.21 693.65 1,246.1M
2024-08-05 698.95 699.05 682.24 688.56 1,433.7M
2024-08-02 705.02 707.36 699.42 701.00 1,244.1M
2024-08-01 704.29 707.83 699.91 705.02 1,014.7M
2024-07-31 707.75 708.83 702.53 704.74 1,186.5M
2024-07-30 707.75 708.76 701.70 705.81 1,080.0M
2024-07-29 707.26 710.80 704.36 705.22 969.0M
2024-07-26 707.48 710.66 706.73 708.47 1,329.7M
2024-07-25 705.47 706.50 697.66 706.14 1,395.5M
2024-07-24 713.52 714.78 705.53 707.89 1,349.5M
2024-07-23 716.24 720.78 712.55 712.97 1,088.9M
2024-07-22 719.69 719.93 711.85 717.07 1,036.0M
2024-07-19 716.33 717.93 713.83 717.07 980.9M
2024-07-18 713.22 719.91 713.09 718.81 958.0M
2024-07-17 712.23 715.82 710.82 714.86 1,103.5M
2024-07-16 716.77 717.07 707.17 709.45 780.5M
2024-07-15 715.06 715.56 710.73 715.02 1,055.0M
2024-07-12 714.26 715.66 710.00 713.88 1,091.0M
2024-07-11 710.86 715.14 710.21 712.45 1,049.7M
2024-07-10 707.95 711.03 705.37 710.22 922.0M
2024-07-09 706.17 709.56 702.94 707.02 794.2M
2024-07-08 701.19 708.69 699.36 708.69 899.7M
2024-07-05 697.38 699.68 695.75 699.68 517.1M
2024-07-04 692.77 698.96 691.09 696.97 669.2M
2024-07-03 691.24 692.88 687.56 692.88 512.6M
2024-07-02 691.83 693.33 687.06 689.97 599.1M
2024-07-01 691.13 696.25 687.91 691.28 628.8M
2024-06-28 688.19 692.23 687.58 690.42 613.6M
2024-06-27 689.73 691.08 686.94 689.76 393.2M
2024-06-26 684.30 690.96 683.92 687.13 453.3M
2024-06-25 689.34 689.66 683.21 684.33 370.7M
2024-06-24 686.35 690.06 685.74 688.87 674.3M
2024-06-21 679.82 688.73 678.98 684.59 906.7M
2024-06-20 680.82 681.68 676.50 679.76 989.1M
2024-06-19 685.65 686.69 679.15 680.39 1,286.4M
2024-06-14 693.29 696.06 685.40 687.22 823.9M
2024-06-13 692.63 696.45 691.38 692.01 757.8M
2024-06-12 696.27 696.71 689.16 692.23 796.9M
2024-06-11 696.58 699.37 693.63 693.63 718.5M
2024-06-10 700.00 700.68 697.16 698.41 544.6M
2024-06-07 699.81 701.09 696.28 698.28 532.4M
2024-06-06 699.32 703.28 696.76 699.59 395.5M
2024-06-05 703.87 704.27 694.44 695.60 566.0M
2024-06-04 697.80 703.81 697.70 701.30 537.8M
2024-06-03 692.65 701.80 692.65 696.60 650.2M
2024-05-31 702.55 704.86 690.55 690.55 1,071.7M
2024-05-30 702.31 705.25 692.96 699.20 613.9M
2024-05-29 711.00 711.41 700.16 701.45 526.5M
2024-05-28 712.47 717.59 709.88 713.21 562.3M
2024-05-27 710.29 710.96 704.57 709.22 822.2M
2024-05-22 703.56 709.52 700.55 708.69 620.1M
2024-05-21 703.60 704.56 698.77 701.53 814.1M
2024-05-20 701.87 705.02 700.39 701.81 780.5M
2024-05-17 703.58 706.14 700.72 701.58 1,324.6M
2024-05-16 697.42 704.78 696.84 704.48 1,486.9M
2024-05-15 694.78 697.16 691.95 696.09 899.1M
2024-05-14 690.53 695.80 689.48 694.51 768.6M
2024-05-13 690.33 693.06 686.18 689.46 612.8M
2024-05-08 695.36 696.20 689.36 692.54 657.1M
2024-05-07 697.11 697.35 692.63 694.07 893.6M
2024-05-06 698.27 701.13 692.93 696.32 1,155.3M
2024-05-03 690.26 691.68 685.23 691.68 922.5M
2024-05-02 694.25 695.12 685.75 688.87 928.4M
2024-05-01 693.18 696.62 691.72 693.58 0.0M
2024-04-30 693.18 696.62 691.72 693.58 787.0M
2024-04-29 689.63 692.73 682.07 692.73 594.6M
2024-04-26 697.77 698.36 684.83 684.83 595.0M
2024-04-25 690.68 698.09 688.73 696.97 597.3M
2024-04-24 685.60 689.44 684.68 686.35 382.4M
2024-04-23 686.15 690.68 684.33 685.17 578.6M
2024-04-22 681.23 685.00 679.57 684.87 510.6M
2024-04-19 684.13 684.48 674.77 678.79 572.1M
2024-04-18 685.68 688.88 683.50 685.10 610.0M
2024-04-17 693.23 695.49 685.49 685.49 744.3M
2024-04-16 705.29 705.29 690.53 691.79 856.1M
2024-04-05 719.23 721.41 715.36 715.36 519.8M
2024-04-04 717.93 722.89 716.58 718.78 609.8M
2024-04-03 722.36 722.70 715.93 717.34 512.5M
2024-04-02 718.26 722.05 714.04 722.05 510.9M
2024-04-01 723.56 724.05 710.60 717.45 747.8M
2024-03-28 720.06 724.74 717.81 724.74 638.7M
2024-03-27 720.09 722.53 718.04 719.39 556.7M
2024-03-26 719.24 721.26 715.56 721.26 603.9M
2024-03-25 719.43 723.79 719.23 723.79 710.5M
2024-03-22 719.54 721.43 716.24 720.14 586.1M
2024-03-21 722.85 723.99 718.73 718.73 779.2M
2024-03-20 720.77 722.62 718.44 722.62 741.7M
2024-03-19 713.10 721.79 712.17 719.88 1,196.7M
2024-03-18 709.95 716.37 709.63 712.20 1,006.3M
2024-03-15 710.80 713.45 707.95 709.19 933.2M
2024-03-14 709.13 712.27 707.60 712.27 625.1M
2024-03-13 709.27 710.82 706.26 708.61 625.8M
2024-03-08 706.04 709.74 705.81 707.85 560.0M
2024-03-07 704.28 707.81 702.69 705.89 631.1M
2024-03-06 700.99 705.21 698.66 704.68 711.7M
2024-03-05 707.03 707.57 699.54 700.50 656.5M
2024-03-04 710.65 711.52 706.10 706.78 1,474.2M
2024-03-01 706.03 710.20 705.38 710.20 563.0M
2024-02-29 707.72 709.84 704.53 707.75 779.7M
2024-02-28 700.15 707.48 700.00 707.30 642.0M
2024-02-27 701.80 702.83 698.95 699.67 603.1M
2024-02-26 705.11 706.24 700.40 702.72 1,193.3M
2024-02-23 708.73 709.33 700.96 704.19 1,151.1M
2024-02-22 702.51 707.98 701.93 707.98 990.6M
2024-02-21 706.22 706.98 697.10 702.09 987.6M
2024-02-20 702.97 707.83 702.78 706.12 1,024.8M
2024-02-19 705.90 706.69 701.03 702.97 695.1M
2024-02-16 711.58 712.29 704.19 705.64 969.0M
2024-02-15 703.32 715.23 703.32 710.90 1,428.0M
2024-02-13 700.59 702.21 694.70 696.43 1,088.6M
2024-02-12 701.62 701.71 695.91 700.76 1,055.5M
2024-02-07 706.79 707.70 702.54 703.24 1,128.4M
2024-02-06 701.31 707.50 699.96 706.07 1,189.8M
2024-02-05 701.52 703.38 699.70 699.70 837.8M
2024-02-02 696.28 704.02 695.88 701.14 972.2M
2024-02-01 697.80 699.87 695.46 696.28 583.6M
2024-01-31 693.76 700.40 691.36 698.96 775.8M
2024-01-30 695.83 696.68 692.30 693.75 719.8M
2024-01-29 696.68 698.12 693.96 696.89 622.2M
2024-01-26 702.05 702.55 694.31 696.55 728.9M
2024-01-25 701.29 704.48 699.42 701.06 775.3M
2024-01-24 699.80 701.03 697.43 700.77 879.8M
2024-01-23 700.45 701.11 695.89 699.64 1,813.6M
2024-01-22 704.38 705.99 698.45 699.33 2,921.2M
2024-01-19 705.07 706.13 701.54 703.45 1,262.4M
2024-01-18 705.90 707.86 703.23 703.37 825.1M
2024-01-17 709.22 709.88 703.51 705.63 852.7M
2024-01-16 708.47 711.80 708.18 708.92 630.7M
2024-01-15 705.28 709.23 704.38 707.58 849.1M
2024-01-12 705.42 706.80 701.22 704.84 976.6M
2024-01-11 713.46 713.54 705.29 705.40 3,709.0M
2024-01-10 709.92 712.90 706.77 710.73 3,744.4M
2024-01-09 714.03 717.77 707.57 708.58 1,955.3M
2024-01-08 719.25 721.05 713.50 713.50 1,783.2M
2024-01-05 724.22 725.47 719.06 719.06 3,268.4M
2024-01-04 719.26 726.32 719.20 723.68 3,779.9M
2024-01-03 723.67 725.40 718.08 718.44 3,212.4M
2024-01-02 722.72 724.41 719.72 724.41 1,130.5M