SMinfra18

JKSMI
🏛️ indonesia →
267.11
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
2023-12-29 316.24 317.68 314.78 317.14 301.5M
2023-12-28 314.66 316.54 313.85 315.83 378.7M
2023-12-27 314.39 315.42 312.99 313.10 499.2M
2023-12-26 312.27 313.24 311.20 313.24 0.0M
2023-12-22 312.27 313.24 311.20 313.24 304.7M
2023-12-21 311.82 312.07 309.42 310.75 358.8M
2023-12-20 312.73 313.56 311.28 311.56 448.8M
2023-12-19 308.95 311.29 308.63 311.29 407.9M
2023-12-18 311.22 311.60 308.17 309.03 458.2M
2023-12-15 312.41 314.21 311.54 311.54 1,456.6M
2023-12-14 307.27 312.28 307.02 311.72 1,650.4M
2023-12-13 307.15 307.80 303.89 305.33 678.5M
2023-12-12 307.73 309.37 307.15 308.01 624.3M
2023-12-11 306.57 307.40 305.02 306.69 639.9M
2023-12-08 307.47 308.84 306.86 307.65 620.7M
2023-12-07 310.43 310.81 305.45 307.33 608.0M
2023-12-06 311.55 312.40 310.20 310.36 619.9M
2023-12-05 311.30 312.07 309.08 311.55 511.5M
2023-12-04 310.64 313.50 310.59 311.30 774.3M
2023-12-01 311.13 312.74 309.61 310.57 420.9M
2023-11-30 310.22 311.73 308.92 310.95 996.7M
2023-11-29 310.69 311.73 309.60 310.22 486.2M
2023-11-28 308.65 312.25 308.63 310.55 613.8M
2023-11-27 307.85 311.39 307.85 308.58 423.2M
2023-11-24 307.46 309.19 306.64 307.85 381.4M
2023-11-23 306.17 308.45 305.89 307.39 520.4M
2023-11-22 307.97 308.12 305.17 305.92 343.1M
2023-11-21 308.44 309.41 306.58 307.97 575.5M
2023-11-20 306.97 308.65 306.29 308.44 383.6M
2023-11-17 307.26 307.26 304.26 306.93 438.6M
2023-11-16 307.99 308.08 304.28 307.26 499.1M
2023-11-15 303.35 309.94 303.35 307.95 719.4M
2023-11-14 304.10 306.36 303.28 303.28 359.6M
2023-11-13 302.76 305.09 302.62 304.02 348.9M
2023-11-10 305.81 305.81 302.43 302.76 437.1M
2023-11-09 305.06 308.89 304.80 305.77 613.5M
2023-11-08 308.93 309.07 303.06 304.77 851.9M
2023-11-07 311.67 311.67 307.45 308.93 671.5M
2023-11-06 306.52 311.63 305.43 311.63 556.9M
2023-11-03 305.09 309.15 304.66 306.45 570.4M
2023-11-02 299.23 308.40 299.23 304.98 866.1M
2023-11-01 304.32 306.18 299.20 299.20 914.7M
2023-10-31 300.51 304.36 297.76 304.36 719.5M
2023-10-30 305.45 305.59 298.50 300.47 687.0M
2023-10-27 304.64 307.70 304.36 305.45 598.1M
2023-10-26 312.33 312.60 304.18 304.64 1,042.7M
2023-10-25 312.64 315.74 312.25 312.51 743.4M
2023-10-24 308.35 313.15 307.25 311.98 535.8M
2023-10-23 314.23 314.44 307.33 308.35 661.4M
2023-10-20 314.92 316.34 313.11 314.23 767.7M
2023-10-19 319.26 319.26 314.94 314.96 783.6M
2023-10-18 323.70 324.26 319.12 319.12 967.5M
2023-10-17 323.59 324.92 322.71 323.85 544.7M
2023-10-16 325.90 327.47 322.74 323.59 625.9M
2023-10-13 325.91 327.86 324.45 325.46 565.6M
2023-10-12 324.27 327.67 324.27 325.73 763.2M
2023-10-11 324.16 326.47 323.78 324.27 808.4M
2023-10-10 322.67 326.81 322.67 324.99 634.5M
2023-10-09 320.24 323.91 320.11 322.42 852.7M
2023-10-06 319.01 321.54 319.01 319.94 566.9M
2023-10-05 322.45 323.57 318.97 318.97 918.2M
2023-10-04 324.66 325.03 319.68 322.45 965.1M
2023-10-03 327.25 327.48 324.46 325.13 796.2M
2023-10-02 326.60 328.84 326.60 327.25 1,027.3M
2023-09-29 326.62 329.54 326.62 326.64 780.3M
2023-09-27 323.72 327.77 322.76 326.47 997.4M
2023-09-26 327.97 328.86 322.93 323.80 940.5M
2023-09-25 331.28 332.29 327.88 327.94 790.7M
2023-09-22 329.22 332.77 329.08 331.28 1,174.1M
2023-09-21 330.73 331.57 328.37 329.33 686.2M
2023-09-20 330.65 333.34 330.39 330.76 808.6M
2023-09-19 328.20 331.11 328.20 330.54 594.8M
2023-09-18 331.33 331.77 328.13 328.13 540.0M
2023-09-15 329.59 332.29 329.42 331.40 1,070.8M
2023-09-14 330.65 331.89 328.95 329.59 637.6M
2023-09-13 328.29 330.43 327.76 330.43 879.3M
2023-09-12 329.81 330.87 328.18 328.18 875.9M
2023-09-11 326.92 329.83 326.13 329.73 648.9M
2023-09-08 327.44 328.14 325.71 326.89 909.2M
2023-09-07 331.95 331.95 325.77 327.47 803.9M
2023-09-06 331.00 333.79 331.00 331.95 961.9M
2023-09-05 328.52 331.98 328.48 330.71 550.5M
2023-09-04 326.89 329.13 326.80 328.48 735.4M
2023-09-01 324.78 327.62 324.45 326.78 1,126.9M
2023-08-31 327.58 328.17 323.79 324.78 985.5M
2023-08-30 325.24 329.73 325.24 327.58 1,009.6M
2023-08-29 323.66 325.71 323.48 325.24 481.4M
2023-08-28 323.33 325.29 323.33 323.52 348.9M
2023-08-25 322.94 323.96 321.69 323.22 344.3M
2023-08-24 325.54 326.18 322.94 322.94 556.0M
2023-08-23 326.87 328.06 325.68 325.68 530.8M
2023-08-22 322.71 327.02 322.41 326.51 618.8M
2023-08-21 323.62 325.17 321.80 322.49 513.0M
2023-08-18 325.21 325.34 322.69 323.62 671.3M
2023-08-16 324.62 325.46 321.73 325.46 897.2M
2023-08-15 323.48 325.61 322.63 324.62 932.1M
2023-08-14 322.08 323.41 318.80 323.41 596.5M
2023-08-11 323.23 324.15 320.78 321.94 413.9M
2023-08-10 322.14 324.88 322.14 323.23 593.6M
2023-08-09 319.92 323.14 319.92 322.00 582.8M
2023-08-08 320.22 322.22 319.72 319.85 644.6M
2023-08-07 319.89 321.89 319.76 320.08 530.6M
2023-08-04 321.96 323.35 319.60 319.60 602.7M
2023-08-03 318.47 323.41 317.52 321.81 589.0M
2023-08-02 320.50 320.62 316.88 318.47 796.2M
2023-08-01 322.44 322.44 319.64 320.54 906.0M
2023-07-31 321.02 322.87 320.41 322.29 997.6M
2023-07-28 316.90 319.85 315.86 319.85 826.6M
2023-07-27 320.04 321.39 316.86 316.86 799.5M
2023-07-26 318.90 320.68 318.53 320.00 710.1M
2023-07-25 318.16 320.27 318.16 318.72 741.1M
2023-07-24 317.56 319.93 317.45 318.02 597.4M
2023-07-21 314.88 317.52 314.21 317.52 558.8M
2023-07-20 314.15 315.77 313.00 314.84 658.1M
2023-07-18 314.77 317.00 311.92 313.68 643.9M
2023-07-17 315.94 317.78 314.73 314.73 618.8M
2023-07-14 313.34 316.69 313.34 315.72 568.9M
2023-07-13 314.16 315.68 312.14 313.27 614.7M
2023-07-12 314.51 316.43 313.67 314.16 550.9M
2023-07-11 312.85 314.70 312.57 314.51 640.1M
2023-07-10 312.78 315.68 312.60 312.85 493.3M
2023-07-07 313.69 313.88 312.00 312.56 653.9M
2023-07-06 312.57 314.37 312.15 313.91 611.0M
2023-07-05 308.74 312.21 308.57 312.21 644.0M
2023-07-04 308.47 310.15 307.81 308.59 534.3M
2023-07-03 307.78 309.01 305.34 308.32 732.1M
2023-06-27 308.35 310.03 307.71 307.71 540.5M
2023-06-26 306.75 309.06 306.65 308.35 395.6M
2023-06-23 307.00 308.56 306.20 306.71 446.6M
2023-06-22 309.07 309.96 307.00 307.00 452.3M
2023-06-21 307.51 308.91 306.19 308.85 481.5M
2023-06-20 307.25 307.98 305.33 307.44 454.0M
2023-06-19 307.83 308.22 305.89 307.17 346.3M
2023-06-16 310.00 310.51 306.63 307.76 839.3M
2023-06-15 308.27 309.96 306.94 309.74 455.9M
2023-06-14 307.82 309.56 306.73 308.01 587.4M
2023-06-13 308.04 308.81 306.80 307.63 665.8M
2023-06-12 308.97 309.11 305.75 307.93 651.1M
2023-06-09 309.55 309.55 306.23 308.93 650.7M
2023-06-08 307.56 309.00 306.94 309.00 751.3M
2023-06-07 305.97 307.12 304.01 307.12 762.2M
2023-06-06 304.97 307.94 304.15 306.19 971.5M
2023-06-05 303.93 306.97 303.20 304.42 1,011.2M
2023-05-31 305.77 307.57 303.49 303.49 2,138.6M
2023-05-30 307.03 308.74 305.27 306.03 722.1M
2023-05-29 305.96 307.45 303.42 307.14 524.0M
2023-05-26 305.95 307.18 305.26 305.93 586.7M
2023-05-25 307.94 308.45 305.67 305.99 696.3M
2023-05-24 304.87 308.63 304.36 308.08 781.2M
2023-05-23 305.58 308.46 304.87 304.87 868.6M
2023-05-22 303.80 307.93 302.36 305.32 708.1M
2023-05-19 301.49 305.55 301.49 303.47 753.3M
2023-05-17 299.59 302.89 299.20 301.49 542.1M
2023-05-16 301.97 302.46 299.10 299.62 531.7M
2023-05-15 302.58 303.35 299.34 301.97 628.1M
2023-05-12 305.26 305.26 302.13 302.58 610.9M
2023-05-11 307.39 307.87 303.52 305.33 567.9M
2023-05-10 307.21 308.95 306.57 307.54 609.9M
2023-05-09 304.26 307.44 303.44 307.10 668.4M
2023-05-08 304.39 306.26 303.86 304.23 635.0M
2023-05-05 304.93 306.15 300.99 304.35 639.6M
2023-05-04 304.92 306.13 302.95 305.08 698.8M
2023-05-03 307.00 307.00 301.92 305.11 786.0M
2023-05-02 312.21 312.45 306.73 309.75 785.9M
2023-04-28 316.94 317.70 314.38 315.14 931.3M
2023-04-27 319.50 321.33 318.11 320.06 729.4M
2023-04-26 315.30 321.01 315.27 319.50 1,185.5M
2023-04-18 314.13 317.07 313.77 315.12 583.8M
2023-04-17 316.00 316.68 313.09 313.92 659.6M
2023-04-14 313.84 316.92 313.84 315.89 805.4M
2023-04-13 313.70 316.18 313.52 313.91 774.4M
2023-04-12 311.40 314.42 310.50 313.48 767.8M
2023-04-11 309.47 311.11 308.70 311.11 486.6M
2023-04-10 309.36 309.96 306.74 309.39 458.1M
2023-04-06 309.18 310.95 308.92 309.07 549.0M
2023-04-05 310.17 311.80 308.53 308.90 575.8M
2023-04-04 310.31 310.98 307.24 310.39 613.0M
2023-04-03 307.77 311.01 307.77 309.95 595.6M
2023-03-31 308.76 310.12 306.54 307.69 586.3M
2023-03-30 310.96 312.12 308.33 308.72 540.2M
2023-03-29 307.37 312.39 307.37 311.14 578.5M
2023-03-28 303.32 308.09 303.32 307.12 530.8M
2023-03-27 304.98 305.97 303.17 303.28 614.6M
2023-03-24 304.81 306.68 302.71 304.77 1,164.6M
2023-03-21 299.42 304.31 299.42 304.24 604.7M
2023-03-20 303.07 303.14 297.35 299.38 528.6M
2023-03-17 296.78 303.73 296.78 303.36 957.1M
2023-03-16 299.77 300.14 294.99 296.67 767.8M
2023-03-15 305.73 308.41 300.28 300.28 695.0M
2023-03-14 311.83 311.83 304.86 304.87 874.0M
2023-03-13 311.11 312.70 308.68 311.90 827.9M
2023-03-10 312.21 312.21 308.57 310.43 537.5M
2023-03-09 310.08 313.82 310.08 312.25 459.0M
2023-03-08 309.57 310.01 307.13 309.47 507.1M
2023-03-07 312.82 313.14 309.06 309.71 446.4M
2023-03-06 314.63 316.32 312.66 312.82 526.8M
2023-03-03 315.06 316.95 313.52 314.56 446.7M
2023-03-02 313.09 315.63 312.73 314.99 409.2M
2023-03-01 313.11 316.02 312.16 312.91 439.2M
2023-02-28 317.99 319.20 312.90 312.90 886.1M
2023-02-27 313.80 313.80 310.41 312.22 479.8M
2023-02-24 313.03 314.91 312.99 313.69 560.2M
2023-02-23 309.54 312.75 309.54 312.75 617.6M
2023-02-22 313.28 313.41 308.07 309.32 569.6M
2023-02-21 313.42 314.87 312.25 312.93 464.2M
2023-02-20 311.90 313.66 311.70 313.42 486.6M
2023-02-17 313.20 314.03 311.26 312.05 452.5M
2023-02-16 314.71 315.77 312.10 313.31 468.6M
2023-02-15 315.53 316.16 312.04 314.67 511.4M
2023-02-14 313.05 315.97 313.05 315.49 408.5M
2023-02-13 315.22 316.40 312.42 313.02 497.6M
2023-02-10 310.64 314.79 310.40 314.79 657.1M
2023-02-09 311.85 314.05 310.97 311.03 532.8M
2023-02-08 311.88 312.97 310.34 312.17 592.7M
2023-02-07 311.06 312.87 310.66 311.59 669.4M
2023-02-06 310.70 312.90 308.43 310.34 692.5M
2023-02-03 309.77 312.27 309.77 310.70 688.2M
2023-02-02 310.37 311.85 309.66 309.66 619.6M
2023-02-01 309.24 312.32 309.24 310.37 643.3M
2023-01-31 310.49 311.62 308.60 309.17 841.6M
2023-01-30 313.36 313.82 309.14 310.47 595.1M
2023-01-27 311.74 314.80 311.74 313.34 656.1M
2023-01-26 308.91 313.51 308.69 311.74 623.3M
2023-01-25 311.17 311.65 308.69 308.89 451.8M
2023-01-24 312.74 315.00 310.82 311.17 406.8M
2023-01-20 311.68 313.43 311.46 312.74 477.9M
2023-01-19 307.04 312.45 305.95 311.68 479.0M
2023-01-18 306.69 309.22 305.60 307.06 564.8M
2023-01-17 304.53 308.77 304.53 306.77 669.0M
2023-01-16 302.41 304.68 302.12 304.53 411.6M
2023-01-13 306.03 306.44 301.26 302.41 495.9M
2023-01-12 302.25 307.33 301.09 306.03 681.5M
2023-01-11 303.82 303.82 300.68 302.23 796.1M
2023-01-10 305.80 305.80 301.07 303.80 737.0M
2023-01-09 305.85 307.57 302.31 305.80 524.8M
2023-01-06 303.87 307.08 301.06 305.85 510.5M
2023-01-05 310.81 310.81 301.24 303.91 853.0M
2023-01-04 316.30 316.30 310.68 310.79 515.9M
2023-01-03 312.74 317.25 311.02 316.28 388.4M
2023-01-02 311.68 312.93 309.88 312.74 242.8M