IDX Main Board

JKMBX
🏛️ indonesia →
2,050.70
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 2,039.21 2,043.17 2,035.71 2,037.01 587,196.1K
09:05 2,037.11 2,042.39 2,035.54 2,042.39 443,816.2K
09:10 2,042.25 2,044.10 2,041.04 2,041.36 572,831.1K
09:15 2,042.07 2,042.85 2,036.30 2,036.51 399,508.3K
09:20 2,035.72 2,037.65 2,035.65 2,036.37 428,894.5K
09:25 2,035.22 2,038.56 2,034.45 2,037.58 1,003,233.5K
09:30 2,038.34 2,043.86 2,036.26 2,042.89 470,288.6K
09:35 2,043.70 2,046.57 2,042.74 2,045.60 465,745.1K
09:40 2,045.30 2,046.86 2,043.44 2,046.78 557,890.7K
09:45 2,046.80 2,048.39 2,045.62 2,046.02 447,844.2K
09:50 2,045.97 2,047.91 2,044.13 2,046.13 190,884.5K
09:55 2,046.77 2,047.65 2,044.92 2,046.86 275,355.4K
10:00 2,046.85 2,047.56 2,043.99 2,045.87 822,311.4K
10:05 2,046.08 2,047.47 2,044.37 2,046.51 684,181.8K
10:10 2,046.19 2,047.07 2,043.16 2,044.60 242,378.5K
10:15 2,044.67 2,046.74 2,042.48 2,044.90 292,178.0K
10:20 2,045.01 2,046.39 2,044.26 2,045.99 203,466.1K
10:25 2,046.36 2,048.08 2,044.60 2,044.79 326,339.8K
10:30 2,045.26 2,047.23 2,041.72 2,042.16 168,988.6K
10:35 2,042.14 2,043.97 2,041.66 2,043.10 139,468.9K
10:40 2,042.16 2,043.27 2,040.25 2,041.10 213,148.0K
10:45 2,040.64 2,042.39 2,039.92 2,041.17 316,195.1K
10:50 2,041.43 2,044.31 2,040.76 2,043.22 172,994.8K
10:55 2,043.08 2,044.08 2,041.12 2,041.90 248,435.7K
11:00 2,042.21 2,042.86 2,040.16 2,041.56 210,302.4K
11:05 2,039.54 2,042.48 2,039.54 2,041.29 105,705.9K
11:10 2,040.79 2,043.73 2,040.65 2,042.43 142,033.4K
11:15 2,042.97 2,043.67 2,040.98 2,042.03 174,242.3K
11:20 2,041.76 2,043.11 2,040.58 2,041.93 369,707.4K
11:25 2,041.87 2,044.13 2,041.13 2,042.63 349,925.9K
14:00 2,043.15 2,045.39 2,042.77 2,044.92 532,020.8K
14:05 2,044.30 2,046.34 2,043.66 2,045.78 374,936.2K
14:10 2,045.61 2,046.33 2,043.57 2,044.35 370,017.8K
14:15 2,043.99 2,045.48 2,042.59 2,043.94 350,926.0K
14:20 2,044.17 2,045.45 2,042.80 2,044.18 252,495.3K
14:25 2,044.28 2,045.57 2,043.25 2,043.45 211,652.0K
14:30 2,044.02 2,045.07 2,041.69 2,043.97 276,452.1K
14:35 2,044.44 2,045.68 2,043.08 2,044.08 274,624.0K
14:40 2,043.75 2,044.95 2,041.82 2,042.76 170,652.7K
14:45 2,042.75 2,044.73 2,042.01 2,044.21 195,702.2K
14:50 2,043.61 2,044.76 2,042.12 2,044.15 213,452.4K
14:55 2,043.98 2,044.58 2,042.25 2,043.99 233,112.0K
15:00 2,043.94 2,045.01 2,041.77 2,043.76 229,857.1K
15:05 2,042.95 2,044.38 2,041.21 2,043.05 487,160.0K
15:10 2,043.57 2,045.36 2,041.62 2,043.82 255,758.5K
15:15 2,043.94 2,046.34 2,042.77 2,044.30 351,101.7K
15:20 2,044.88 2,047.50 2,043.94 2,045.65 177,165.7K
15:25 2,045.91 2,047.70 2,044.89 2,046.83 224,622.9K
15:30 2,047.33 2,047.72 2,044.83 2,046.52 174,528.2K
15:35 2,046.42 2,046.98 2,044.00 2,045.01 206,932.6K
15:40 2,046.48 2,047.51 2,042.38 2,045.87 490,374.9K
15:45 2,045.31 2,048.84 2,044.70 2,048.57 376,997.0K
16:00 2,050.70 2,050.70 2,050.70 2,050.70 1,392,394.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 2,037.24 2,050.70 2,033.62 2,050.70 18,848.4M
2025-09-25 2,058.99 2,063.41 2,029.79 2,035.32 27,219.3M
2025-09-24 2,067.33 2,071.56 2,044.84 2,057.39 26,060.9M
2025-09-23 2,042.48 2,060.03 2,035.74 2,060.03 33,095.7M
2025-09-22 2,053.32 2,054.97 2,027.50 2,037.88 17,773.1M
2025-09-19 2,030.05 2,045.65 2,026.04 2,045.65 25,749.8M
2025-09-18 2,051.76 2,052.43 2,030.33 2,034.54 14,898.9M
2025-09-17 2,027.59 2,043.60 2,018.65 2,043.60 13,634.2M
2025-09-16 2,036.73 2,038.28 2,014.45 2,027.29 18,794.5M
2025-09-15 2,014.64 2,025.88 2,013.90 2,025.06 12,536.4M
2025-09-12 1,996.21 2,004.40 1,988.92 2,004.40 9,205.4M
2025-09-11 1,986.23 1,996.87 1,975.17 1,976.32 11,596.6M
2025-09-10 1,960.37 1,970.44 1,954.74 1,963.20 8,771.7M
2025-09-09 1,973.51 1,985.55 1,939.50 1,943.39 14,448.6M
2025-09-08 2,020.48 2,024.51 1,978.07 1,978.07 13,042.3M
2025-09-04 2,001.06 2,009.41 1,996.76 2,002.17 13,907.8M
2025-09-03 1,994.06 2,012.85 1,993.26 2,005.65 12,314.2M
2025-09-02 1,975.97 1,994.78 1,975.97 1,983.38 11,585.7M
2025-09-01 1,929.60 1,976.11 1,909.28 1,966.02 13,962.4M
2025-08-29 2,003.58 2,008.74 1,968.37 1,987.15 16,609.1M
2025-08-28 2,025.69 2,034.33 2,017.99 2,018.62 11,539.3M
2025-08-27 2,019.45 2,022.32 2,010.25 2,022.27 13,055.2M
2025-08-26 2,026.67 2,028.71 2,005.19 2,014.12 26,860.3M
2025-08-25 2,014.23 2,025.39 2,012.08 2,020.17 15,779.2M
2025-08-22 2,012.86 2,013.72 1,997.40 1,997.40 11,836.1M
2025-08-21 2,008.03 2,013.11 1,994.02 2,007.72 13,895.5M
2025-08-20 2,003.26 2,026.68 2,002.59 2,023.66 19,141.7M
2025-08-19 2,004.40 2,012.08 1,996.58 2,001.51 16,481.9M
2025-08-15 2,025.83 2,028.76 2,004.35 2,004.35 10,959.0M
2025-08-14 2,026.56 2,041.27 2,022.54 2,022.54 13,337.6M
2025-08-13 2,019.68 2,029.70 2,011.25 2,021.81 13,827.3M
2025-08-12 1,979.22 2,007.51 1,972.87 2,003.92 13,577.7M
2025-08-11 1,950.45 1,964.46 1,946.72 1,962.68 11,902.0M
2025-08-08 1,951.15 1,953.78 1,923.47 1,934.60 11,828.6M
2025-08-07 1,912.49 1,922.69 1,908.48 1,908.81 13,552.5M
2025-08-06 1,908.31 1,912.53 1,899.47 1,900.67 12,083.7M
2025-08-05 1,898.43 1,912.37 1,888.37 1,903.23 13,191.5M
2025-08-04 1,913.73 1,915.63 1,883.81 1,888.58 14,714.3M
2025-08-01 1,914.57 1,921.90 1,905.92 1,909.75 13,415.1M
2025-07-31 1,916.33 1,921.84 1,897.15 1,897.75 19,662.4M
2025-07-30 1,941.76 1,949.63 1,909.97 1,916.47 17,819.8M
2025-07-29 1,938.29 1,954.07 1,921.55 1,935.10 12,912.5M
2025-07-28 1,944.29 1,953.86 1,935.38 1,935.38 12,977.5M
2025-07-25 1,920.50 1,921.82 1,911.09 1,918.29 12,417.2M
2025-07-24 1,902.50 1,927.62 1,901.23 1,915.47 14,620.0M
2025-07-23 1,892.67 1,899.57 1,880.18 1,898.48 13,581.7M
2025-07-22 1,906.55 1,911.60 1,882.21 1,882.41 16,805.6M
2025-07-21 1,903.37 1,905.96 1,885.13 1,897.12 16,511.0M
2025-07-18 1,898.70 1,908.45 1,890.20 1,890.20 18,958.5M
2025-07-17 1,879.25 1,891.21 1,878.35 1,889.94 11,320.6M
2025-07-16 1,879.05 1,884.85 1,868.90 1,874.14 14,155.0M
2025-07-15 1,862.18 1,875.97 1,851.10 1,869.15 11,602.7M
2025-07-14 1,866.08 1,867.60 1,848.90 1,856.24 11,541.7M
2025-07-11 1,838.53 1,844.01 1,836.18 1,842.72 6,816.3M
2025-07-10 1,821.50 1,833.53 1,818.18 1,830.64 7,681.5M
2025-07-09 1,808.17 1,814.59 1,805.17 1,814.59 7,521.7M
2025-07-08 1,804.05 1,809.46 1,801.13 1,804.68 7,602.3M
2025-07-07 1,798.17 1,806.66 1,790.84 1,806.66 6,455.0M
2025-07-04 1,802.69 1,809.43 1,788.80 1,795.77 8,096.7M
2025-07-03 1,803.13 1,810.20 1,798.51 1,798.64 9,036.3M
2025-07-02 1,803.09 1,805.19 1,787.60 1,798.56 11,083.1M
2025-07-01 1,820.05 1,824.18 1,800.22 1,808.17 8,681.7M
2025-06-30 1,817.01 1,819.40 1,799.07 1,813.15 11,615.8M
2025-06-26 1,790.28 1,805.06 1,783.39 1,805.06 9,079.8M
2025-06-25 1,808.27 1,811.07 1,783.79 1,787.57 10,829.1M
2025-06-24 1,799.14 1,814.73 1,794.14 1,796.36 13,153.4M
2025-06-23 1,787.61 1,790.01 1,765.49 1,777.71 17,171.0M
2025-06-20 1,820.01 1,822.35 1,799.22 1,808.23 27,348.5M
2025-06-19 1,860.24 1,862.35 1,815.88 1,825.96 15,186.6M
2025-06-18 1,875.62 1,878.62 1,856.51 1,861.31 12,398.5M
2025-06-17 1,878.34 1,881.53 1,871.80 1,875.79 11,464.2M
2025-06-16 1,879.51 1,896.51 1,867.05 1,867.27 16,063.3M
2025-06-13 1,889.07 1,890.18 1,876.64 1,881.43 16,073.2M
2025-06-12 1,895.93 1,900.27 1,887.59 1,891.95 21,341.8M
2025-06-11 1,897.52 1,899.15 1,882.21 1,896.03 20,884.1M
2025-06-10 1,877.68 1,899.02 1,876.63 1,898.08 21,235.7M
2025-06-05 1,869.12 1,879.20 1,864.41 1,871.15 14,151.5M
2025-06-04 1,865.81 1,868.74 1,856.10 1,861.20 16,761.8M
2025-06-03 1,860.76 1,865.80 1,838.78 1,855.01 13,828.3M
2025-06-02 1,876.92 1,882.34 1,850.54 1,858.84 18,296.8M
2025-05-28 1,900.33 1,904.31 1,885.73 1,889.28 21,475.3M
2025-05-27 1,898.63 1,900.66 1,886.83 1,896.51 19,437.3M
2025-05-26 1,898.75 1,901.35 1,878.47 1,894.19 26,972.5M
2025-05-23 1,899.16 1,900.92 1,888.60 1,893.66 10,360.5M
2025-05-22 1,886.89 1,894.15 1,877.02 1,888.05 15,007.8M
2025-05-21 1,869.54 1,887.43 1,867.97 1,880.95 17,606.6M
2025-05-20 1,886.93 1,897.55 1,861.86 1,864.75 15,579.1M
2025-05-19 1,871.23 1,885.52 1,863.83 1,880.10 16,544.7M
2025-05-16 1,863.04 1,869.07 1,838.85 1,869.07 17,285.3M
2025-05-15 1,837.60 1,858.32 1,837.37 1,848.02 27,882.9M
2025-05-14 1,815.53 1,833.53 1,815.13 1,831.73 20,869.1M
2025-05-09 1,795.86 1,804.73 1,786.81 1,793.12 11,010.6M
2025-05-08 1,822.65 1,829.40 1,788.64 1,789.50 19,050.5M
2025-05-07 1,821.07 1,833.93 1,816.84 1,816.84 12,201.3M
2025-05-06 1,799.95 1,817.68 1,799.39 1,813.34 9,696.5M
2025-05-05 1,793.92 1,805.17 1,788.20 1,791.53 12,989.2M
2025-05-02 1,788.77 1,790.32 1,775.43 1,786.38 12,761.9M
2025-04-30 1,774.20 1,785.16 1,765.47 1,777.90 14,687.8M
2025-04-29 1,771.90 1,776.81 1,764.56 1,773.03 13,533.5M
2025-04-28 1,764.48 1,769.05 1,756.83 1,765.00 10,213.1M
2025-04-25 1,748.74 1,755.20 1,742.82 1,753.83 11,380.9M
2025-04-24 1,749.92 1,758.76 1,727.41 1,735.38 10,822.1M
2025-04-23 1,728.19 1,742.48 1,727.77 1,739.91 11,883.6M
2025-04-22 1,690.33 1,715.57 1,685.71 1,714.03 10,332.4M
2025-04-21 1,697.18 1,702.11 1,679.27 1,689.12 6,864.4M
2025-04-17 1,684.06 1,695.08 1,677.86 1,693.67 8,457.8M
2025-04-16 1,700.68 1,702.66 1,674.45 1,681.92 9,329.3M
2025-04-15 1,698.86 1,713.41 1,683.51 1,695.62 10,509.3M
2025-04-14 1,635.41 1,688.20 1,635.41 1,676.04 10,632.2M
2025-04-11 1,626.06 1,658.48 1,613.25 1,647.71 7,308.4M
2025-04-10 1,644.41 1,655.52 1,623.42 1,642.95 13,192.0M
2025-04-09 1,561.76 1,593.17 1,556.68 1,560.76 10,954.6M
2025-04-08 1,546.55 1,579.05 1,538.74 1,566.25 14,659.6M
2025-03-27 1,695.75 1,707.64 1,682.48 1,707.64 8,437.9M
2025-03-26 1,655.94 1,703.42 1,655.61 1,698.64 11,975.5M
2025-03-25 1,621.02 1,640.47 1,615.61 1,632.86 6,989.9M
2025-03-24 1,635.81 1,637.58 1,568.46 1,610.83 8,084.5M
2025-03-21 1,669.65 1,671.74 1,629.14 1,641.79 14,068.6M
2025-03-20 1,681.93 1,694.73 1,665.86 1,672.54 8,895.9M
2025-03-19 1,662.02 1,674.88 1,644.96 1,669.42 7,339.0M
2025-03-18 1,712.60 1,716.41 1,597.72 1,657.43 16,355.4M
2025-03-17 1,713.99 1,721.90 1,702.05 1,709.42 6,852.9M
2025-03-14 1,720.15 1,729.19 1,707.58 1,707.70 8,116.2M
2025-03-13 1,749.35 1,751.30 1,723.74 1,726.60 8,554.8M
2025-03-12 1,715.47 1,738.94 1,715.34 1,738.94 8,743.5M
2025-03-11 1,711.22 1,717.95 1,700.65 1,709.08 9,603.5M
2025-03-10 1,739.72 1,742.92 1,722.56 1,728.73 9,599.6M
2025-03-07 1,750.13 1,760.63 1,735.40 1,745.04 15,796.9M
2025-03-06 1,741.36 1,761.27 1,739.24 1,746.81 8,873.7M
2025-03-05 1,694.99 1,738.57 1,694.99 1,727.51 9,390.6M
2025-03-04 1,725.02 1,726.47 1,682.90 1,688.24 9,570.1M
2025-03-03 1,681.76 1,739.00 1,676.46 1,723.91 11,538.1M
2025-02-28 1,700.79 1,701.11 1,649.77 1,656.05 15,391.8M
2025-02-27 1,744.51 1,749.25 1,698.05 1,711.37 10,437.5M
2025-02-26 1,748.07 1,763.89 1,726.02 1,743.18 8,123.2M
2025-02-25 1,789.94 1,796.50 1,742.22 1,743.71 11,620.7M
2025-02-24 1,813.65 1,815.29 1,786.42 1,790.69 7,031.9M
2025-02-21 1,817.06 1,820.14 1,804.17 1,815.31 8,058.3M
2025-02-20 1,820.52 1,830.81 1,809.37 1,819.80 11,764.5M
2025-02-19 1,856.32 1,859.06 1,818.65 1,823.31 9,878.2M
2025-02-18 1,848.62 1,867.25 1,843.47 1,855.90 11,263.5M
2025-02-17 1,797.27 1,845.62 1,795.34 1,844.52 8,954.2M
2025-02-14 1,791.63 1,802.06 1,782.57 1,790.33 8,105.8M
2025-02-13 1,790.43 1,793.58 1,769.59 1,783.77 8,257.5M
2025-02-12 1,769.36 1,793.78 1,768.12 1,793.78 9,874.4M
2025-02-11 1,793.04 1,801.37 1,757.39 1,766.70 10,067.7M
2025-02-10 1,812.82 1,821.76 1,786.03 1,799.49 10,985.3M
2025-02-07 1,828.84 1,836.03 1,802.18 1,831.26 10,488.4M
2025-02-06 1,901.68 1,902.70 1,847.98 1,861.95 12,238.7M
2025-02-05 1,916.13 1,918.25 1,895.16 1,901.55 19,511.4M
2025-02-04 1,917.36 1,932.99 1,910.19 1,917.52 19,003.8M
2025-02-03 1,931.92 1,932.53 1,888.85 1,911.52 8,130.8M
2025-01-31 1,941.13 1,956.68 1,934.89 1,938.27 6,898.6M
2025-01-30 1,950.60 1,952.61 1,921.49 1,928.99 5,046.8M
2025-01-24 1,985.77 1,986.81 1,957.19 1,957.19 4,380.4M
2025-01-23 1,988.62 2,002.37 1,978.31 1,978.31 5,776.5M
2025-01-22 1,976.33 1,987.75 1,973.70 1,983.18 5,526.7M
2025-01-21 1,968.60 1,973.25 1,959.28 1,963.51 5,677.8M
2025-01-20 1,964.07 1,967.00 1,957.34 1,957.59 5,174.4M
2025-01-17 1,942.26 1,962.08 1,933.18 1,954.80 5,444.2M
2025-01-16 1,957.03 1,964.86 1,930.99 1,940.76 6,136.8M
2025-01-15 1,906.11 1,934.00 1,901.86 1,932.48 7,047.9M
2025-01-14 1,913.33 1,920.14 1,896.14 1,896.14 6,866.2M
2025-01-13 1,931.42 1,935.47 1,905.23 1,914.35 7,201.0M
2025-01-10 1,929.71 1,944.91 1,928.82 1,935.87 6,550.7M
2025-01-09 1,937.05 1,938.65 1,925.83 1,926.44 5,005.0M
2025-01-08 1,938.91 1,947.35 1,923.79 1,933.53 5,389.2M
2025-01-07 1,931.69 1,940.93 1,919.67 1,934.33 4,894.4M
2025-01-06 1,958.71 1,960.40 1,932.21 1,933.70 4,859.0M
2025-01-03 1,955.77 1,961.61 1,946.85 1,955.74 5,664.6M
2025-01-02 1,932.13 1,951.73 1,929.98 1,951.73 6,444.4M