IDX Development

JKDBX
🏛️ indonesia →
3,672.26
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 3,225.94 3,226.18 3,216.04 3,217.26 472,163.4K
09:05 3,217.00 3,219.20 3,215.39 3,216.18 459,739.0K
09:10 3,216.50 3,220.53 3,215.80 3,217.98 411,345.0K
09:15 3,217.94 3,219.87 3,215.82 3,219.22 384,265.6K
09:20 3,219.18 3,219.98 3,217.07 3,219.86 285,896.2K
09:25 3,219.67 3,221.13 3,217.42 3,219.95 230,198.0K
09:30 3,220.15 3,220.43 3,217.69 3,218.43 337,421.8K
09:35 3,218.61 3,220.41 3,216.79 3,219.34 332,911.9K
09:40 3,219.44 3,220.87 3,216.25 3,217.43 186,419.4K
09:45 3,217.43 3,219.12 3,216.01 3,217.11 215,003.8K
09:50 3,216.90 3,222.01 3,216.85 3,219.49 160,826.8K
09:55 3,219.62 3,221.85 3,218.98 3,220.67 213,242.5K
10:00 3,220.23 3,223.00 3,220.23 3,221.18 251,264.7K
10:05 3,221.52 3,222.51 3,220.40 3,221.36 122,604.7K
10:10 3,221.37 3,222.55 3,219.53 3,219.70 112,722.2K
10:15 3,219.68 3,221.06 3,218.46 3,219.39 119,983.3K
10:20 3,219.24 3,222.81 3,219.24 3,220.54 129,624.7K
10:25 3,220.67 3,221.67 3,218.96 3,220.58 180,359.4K
10:30 3,221.60 3,222.90 3,214.64 3,215.08 172,845.7K
10:35 3,215.17 3,215.79 3,212.46 3,214.33 101,061.2K
10:40 3,213.89 3,215.00 3,207.31 3,208.21 73,837.4K
10:45 3,208.05 3,213.57 3,207.61 3,213.57 85,584.1K
10:50 3,213.37 3,213.84 3,211.40 3,211.90 136,223.4K
10:55 3,211.88 3,214.08 3,210.82 3,212.59 257,479.3K
11:00 3,211.01 3,212.76 3,209.81 3,211.17 213,483.2K
11:05 3,211.99 3,213.86 3,210.97 3,213.47 257,154.2K
11:10 3,213.48 3,214.65 3,212.63 3,213.50 178,715.7K
11:15 3,213.75 3,214.81 3,211.80 3,214.79 287,040.8K
11:20 3,214.53 3,215.88 3,213.29 3,215.42 226,516.1K
11:25 3,215.31 3,218.87 3,214.66 3,218.29 127,093.3K
11:30 3,217.72 3,220.79 3,217.72 3,219.82 107,341.6K
11:35 3,219.05 3,220.95 3,218.43 3,218.68 94,250.7K
11:40 3,219.61 3,220.37 3,217.14 3,217.41 71,620.4K
11:45 3,217.34 3,218.70 3,216.73 3,216.74 126,115.6K
11:50 3,216.73 3,218.51 3,215.58 3,216.98 120,602.3K
11:55 3,217.43 3,219.41 3,216.54 3,219.03 100,808.2K
13:30 3,217.65 3,221.19 3,217.65 3,220.14 217,524.2K
13:35 3,220.15 3,221.26 3,218.77 3,220.27 160,769.8K
13:40 3,220.32 3,221.21 3,219.17 3,220.18 182,153.0K
13:45 3,219.45 3,221.11 3,219.03 3,219.03 163,910.3K
13:50 3,218.96 3,221.49 3,218.60 3,218.96 110,484.7K
13:55 3,218.88 3,221.70 3,217.53 3,221.70 113,509.1K
14:00 3,221.66 3,221.75 3,218.48 3,219.85 159,347.5K
14:05 3,219.86 3,221.58 3,219.26 3,221.37 142,885.7K
14:10 3,221.35 3,221.90 3,219.45 3,221.05 166,837.9K
14:15 3,221.15 3,221.30 3,215.91 3,216.63 248,753.8K
14:20 3,216.45 3,220.38 3,216.45 3,217.45 244,081.7K
14:25 3,216.43 3,218.98 3,215.55 3,216.81 123,709.6K
14:30 3,216.76 3,217.10 3,209.13 3,209.13 141,924.8K
14:35 3,209.37 3,210.91 3,205.36 3,205.36 190,837.1K
14:40 3,205.37 3,209.50 3,204.83 3,208.91 143,463.2K
14:45 3,209.47 3,210.37 3,207.82 3,209.03 114,065.3K
14:50 3,208.93 3,209.44 3,205.14 3,207.30 144,187.0K
14:55 3,207.45 3,208.26 3,204.00 3,206.58 160,905.6K
15:00 3,206.55 3,207.28 3,204.23 3,207.28 114,007.0K
15:05 3,207.25 3,208.01 3,205.36 3,206.54 144,275.2K
15:10 3,206.13 3,207.41 3,204.37 3,205.66 118,743.3K
15:15 3,206.78 3,210.00 3,206.08 3,208.17 104,023.6K
15:20 3,208.40 3,210.03 3,206.46 3,208.18 120,570.8K
15:25 3,208.07 3,208.89 3,205.40 3,207.08 151,035.9K
15:30 3,207.30 3,209.33 3,205.80 3,206.51 102,875.0K
15:35 3,207.08 3,210.09 3,206.01 3,207.01 96,682.9K
15:40 3,207.08 3,214.70 3,205.13 3,213.45 90,100.6K
15:45 3,213.55 3,215.64 3,211.06 3,213.71 190,140.3K
16:00 3,229.68 3,229.68 3,229.68 3,229.68 348,814.3K
16:35 3,229.68 3,229.68 3,229.68 3,229.68 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available