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 1,865.72 1,871.05 1,863.06 1,868.31 22,258.8K
09:05 1,867.83 1,870.99 1,864.88 1,865.42 14,018.9K
09:10 1,864.45 1,867.37 1,862.43 1,863.19 13,506.1K
09:15 1,864.17 1,864.27 1,851.61 1,852.29 28,587.8K
09:20 1,853.06 1,853.62 1,843.99 1,845.17 29,739.3K
09:25 1,842.13 1,853.00 1,839.93 1,852.10 50,786.1K
09:30 1,852.22 1,852.22 1,848.02 1,849.73 31,715.0K
09:35 1,850.30 1,850.30 1,843.96 1,844.43 20,156.8K
09:40 1,843.99 1,848.08 1,843.88 1,845.99 22,407.8K
09:45 1,846.97 1,846.97 1,839.56 1,841.84 25,024.6K
09:50 1,842.15 1,845.40 1,840.09 1,844.15 23,740.5K
09:55 1,844.17 1,845.90 1,841.70 1,845.45 21,238.8K
10:00 1,845.58 1,852.03 1,845.58 1,850.73 20,298.3K
10:05 1,850.07 1,856.91 1,850.07 1,856.91 31,896.8K
10:10 1,856.46 1,859.40 1,852.95 1,857.06 19,068.3K
10:15 1,857.47 1,859.16 1,854.88 1,856.53 13,710.8K
10:20 1,857.84 1,859.35 1,855.72 1,857.95 8,944.6K
10:25 1,857.43 1,860.02 1,855.28 1,857.41 18,021.4K
10:30 1,857.91 1,859.35 1,854.42 1,855.82 21,172.9K
10:35 1,854.61 1,856.81 1,851.38 1,856.81 7,828.4K
10:40 1,856.62 1,857.74 1,852.00 1,855.06 8,381.2K
10:45 1,855.88 1,858.17 1,853.98 1,854.88 7,284.3K
10:50 1,854.64 1,857.96 1,852.18 1,853.91 22,253.9K
10:55 1,852.42 1,854.05 1,849.50 1,850.48 14,782.1K
11:00 1,850.48 1,853.54 1,848.95 1,851.16 5,757.6K
11:05 1,852.14 1,852.69 1,848.92 1,850.42 6,920.3K
11:10 1,851.06 1,852.27 1,847.93 1,850.44 4,505.0K
11:15 1,849.46 1,852.56 1,847.92 1,848.35 3,882.8K
11:20 1,848.35 1,850.79 1,847.95 1,849.29 7,695.2K
11:25 1,849.28 1,850.91 1,846.76 1,850.33 38,620.6K
11:30 1,851.31 1,854.15 1,849.97 1,849.97 5,188.7K
11:35 1,850.87 1,852.71 1,848.16 1,849.38 33,271.1K
11:40 1,850.35 1,852.59 1,848.65 1,849.12 11,609.9K
11:45 1,850.09 1,853.93 1,849.13 1,851.93 8,328.9K
11:50 1,851.93 1,853.09 1,850.77 1,852.68 7,327.7K
11:55 1,852.45 1,855.56 1,850.83 1,853.32 24,491.5K
13:30 1,854.20 1,858.49 1,853.14 1,853.14 30,880.5K
13:35 1,853.14 1,858.90 1,853.14 1,856.37 20,469.2K
13:40 1,856.33 1,858.76 1,855.45 1,857.31 24,733.9K
13:45 1,856.73 1,862.95 1,854.38 1,859.19 39,794.6K
13:50 1,859.54 1,863.85 1,858.62 1,861.90 22,478.5K
13:55 1,861.89 1,863.57 1,857.84 1,861.28 43,161.2K
14:00 1,860.33 1,862.64 1,855.17 1,855.94 24,922.4K
14:05 1,856.74 1,858.60 1,854.33 1,855.00 15,834.8K
14:10 1,856.01 1,858.11 1,854.47 1,856.72 8,564.6K
14:15 1,857.70 1,859.80 1,855.55 1,857.61 9,212.3K
14:20 1,857.89 1,859.40 1,854.23 1,855.84 10,802.5K
14:25 1,855.09 1,860.86 1,854.07 1,859.67 28,050.9K
14:30 1,858.15 1,860.17 1,853.07 1,856.47 13,295.7K
14:35 1,855.45 1,859.32 1,855.39 1,855.51 13,205.3K
14:40 1,855.79 1,859.54 1,855.77 1,857.66 23,915.8K
14:45 1,857.80 1,867.48 1,857.19 1,867.15 47,233.1K
14:50 1,866.11 1,870.26 1,864.51 1,866.30 52,190.6K
14:55 1,865.83 1,879.15 1,864.18 1,876.24 76,537.4K
15:00 1,877.67 1,877.67 1,872.91 1,874.47 32,202.5K
15:05 1,874.79 1,876.25 1,870.84 1,871.88 27,089.9K
15:10 1,872.04 1,876.79 1,866.36 1,867.06 40,928.1K
15:15 1,867.02 1,869.11 1,861.79 1,865.33 37,180.4K
15:20 1,864.39 1,865.45 1,857.35 1,857.97 34,143.8K
15:25 1,858.42 1,862.97 1,856.88 1,861.00 20,382.1K
15:30 1,862.71 1,863.37 1,848.92 1,851.02 49,919.0K
15:35 1,852.45 1,853.80 1,848.64 1,850.27 25,409.5K
15:40 1,850.53 1,850.53 1,841.14 1,842.13 57,990.4K
15:45 1,842.50 1,846.17 1,840.17 1,845.35 24,915.4K
16:00 1,839.94 1,839.94 1,839.94 1,839.94 63,891.7K
16:35 1,839.94 1,839.94 1,839.94 1,839.94 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available