IDX Infrastructure

JKINFRA
🏛️ indonesia →
1,879.63
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 1,897.18 1,911.35 1,889.13 1,891.01 79,185.3K
09:05 1,891.25 1,896.89 1,886.66 1,896.41 50,632.2K
09:10 1,894.98 1,897.34 1,882.49 1,887.73 56,696.1K
09:15 1,888.04 1,896.25 1,888.03 1,894.95 48,445.4K
09:20 1,895.17 1,896.79 1,886.05 1,888.48 101,974.7K
09:25 1,887.17 1,888.92 1,877.81 1,883.39 62,452.1K
09:30 1,883.60 1,890.20 1,879.69 1,890.20 62,187.0K
09:35 1,889.60 1,891.33 1,883.90 1,884.67 56,645.9K
09:40 1,884.75 1,891.36 1,884.21 1,888.84 51,897.6K
09:45 1,889.31 1,890.77 1,885.00 1,887.31 44,992.4K
09:50 1,886.65 1,890.14 1,885.13 1,887.28 18,544.9K
09:55 1,888.91 1,890.86 1,887.20 1,889.33 33,826.2K
10:00 1,890.53 1,892.31 1,887.24 1,891.07 12,081.5K
10:05 1,890.46 1,891.05 1,886.57 1,889.30 18,826.3K
10:10 1,888.97 1,890.63 1,886.59 1,887.58 26,412.1K
10:15 1,888.55 1,889.41 1,883.56 1,887.41 26,599.9K
10:20 1,886.70 1,887.99 1,883.06 1,883.27 13,071.5K
10:25 1,883.24 1,886.72 1,881.35 1,883.69 101,454.3K
10:30 1,882.14 1,887.11 1,878.57 1,882.18 18,539.2K
10:35 1,881.96 1,883.31 1,876.83 1,880.07 19,240.3K
10:40 1,881.04 1,883.53 1,877.47 1,878.34 13,962.0K
10:45 1,879.08 1,880.74 1,875.62 1,879.07 11,405.4K
10:50 1,878.10 1,880.62 1,875.87 1,878.22 11,565.6K
10:55 1,877.80 1,879.78 1,875.87 1,879.37 13,920.7K
11:00 1,879.87 1,883.07 1,878.89 1,879.42 10,908.2K
11:05 1,878.92 1,883.97 1,878.73 1,879.98 8,067.2K
11:10 1,879.98 1,882.56 1,878.94 1,881.31 7,847.0K
11:15 1,881.27 1,884.96 1,880.14 1,882.80 8,402.0K
11:20 1,882.89 1,885.33 1,881.72 1,883.47 7,919.7K
11:25 1,883.31 1,884.74 1,881.63 1,882.64 5,538.1K
11:30 1,882.71 1,884.92 1,880.01 1,884.43 7,661.1K
11:35 1,882.73 1,886.16 1,881.65 1,884.84 10,266.5K
11:40 1,884.47 1,885.76 1,882.50 1,882.60 7,465.2K
11:45 1,883.58 1,884.70 1,880.48 1,882.76 7,293.7K
11:50 1,882.71 1,885.06 1,881.61 1,882.40 7,434.7K
11:55 1,882.68 1,885.64 1,881.57 1,883.65 9,655.8K
13:30 1,883.38 1,886.75 1,881.65 1,885.42 112,311.0K
13:35 1,886.84 1,889.35 1,882.90 1,882.90 31,122.1K
13:40 1,883.38 1,887.66 1,881.14 1,887.66 12,344.2K
13:45 1,887.18 1,888.13 1,883.11 1,883.84 13,834.7K
13:50 1,883.80 1,886.01 1,881.82 1,885.01 13,241.8K
13:55 1,884.98 1,887.06 1,882.83 1,886.08 10,790.6K
14:00 1,886.08 1,888.22 1,883.88 1,886.45 11,866.6K
14:05 1,885.95 1,887.88 1,880.70 1,880.73 19,022.1K
14:10 1,881.19 1,882.97 1,878.94 1,882.53 17,204.6K
14:15 1,882.98 1,883.89 1,880.18 1,881.59 19,231.0K
14:20 1,881.09 1,882.46 1,877.30 1,877.53 17,319.8K
14:25 1,877.50 1,883.05 1,877.24 1,881.68 17,059.1K
14:30 1,881.71 1,882.57 1,876.41 1,878.02 11,281.8K
14:35 1,878.88 1,879.98 1,875.08 1,878.70 43,472.6K
14:40 1,878.20 1,879.64 1,874.76 1,876.77 22,478.8K
14:45 1,877.75 1,881.71 1,877.75 1,880.83 33,799.9K
14:50 1,880.41 1,883.99 1,879.26 1,879.81 27,638.5K
14:55 1,881.33 1,883.66 1,878.27 1,880.59 35,946.6K
15:00 1,879.08 1,880.86 1,876.45 1,878.98 22,858.1K
15:05 1,879.30 1,882.07 1,877.36 1,878.31 23,420.3K
15:10 1,877.00 1,881.45 1,876.57 1,878.61 18,526.9K
15:15 1,879.58 1,881.58 1,877.62 1,877.62 18,329.0K
15:20 1,876.64 1,882.91 1,876.12 1,882.91 23,984.6K
15:25 1,882.03 1,890.42 1,880.07 1,890.13 29,027.3K
15:30 1,890.20 1,892.92 1,888.40 1,891.68 34,943.9K
15:35 1,890.65 1,890.93 1,885.55 1,886.42 29,296.4K
15:40 1,887.07 1,888.68 1,882.69 1,887.92 27,975.2K
15:45 1,886.62 1,888.56 1,883.83 1,887.25 22,354.6K
16:00 1,890.77 1,890.77 1,890.77 1,890.77 42,960.6K
16:35 1,890.77 1,890.77 1,890.77 1,890.77 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available