Indonesia SE Basic Materials (JKBASIC)

JKBASIC
🏛️ Indonesia →
1,886.95
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 1,224.91 1,230.07 1,216.13 1,216.13 956.2M
2022-12-29 1,224.80 1,224.93 1,215.41 1,224.00 820.4M
2022-12-28 1,233.92 1,238.99 1,219.99 1,224.80 1,393.8M
2022-12-27 1,228.81 1,242.82 1,224.60 1,233.92 1,007.5M
2022-12-26 1,230.58 1,235.29 1,222.73 1,229.27 892.9M
2022-12-23 1,224.80 1,231.04 1,217.26 1,231.04 845.0M
2022-12-22 1,232.59 1,240.40 1,221.48 1,225.26 1,263.0M
2022-12-21 1,230.11 1,241.12 1,224.59 1,232.59 830.1M
2022-12-20 1,246.28 1,246.28 1,226.21 1,230.11 790.4M
2022-12-19 1,266.60 1,266.60 1,244.04 1,246.73 907.5M
2022-12-16 1,248.38 1,267.52 1,235.60 1,267.52 1,107.1M
2022-12-15 1,251.71 1,253.53 1,244.21 1,248.38 1,052.8M
2022-12-14 1,251.21 1,260.26 1,246.33 1,251.25 1,113.1M
2022-12-13 1,250.80 1,260.17 1,248.00 1,251.21 938.3M
2022-12-12 1,247.87 1,252.65 1,231.38 1,250.80 1,066.6M
2022-12-09 1,253.30 1,254.69 1,239.98 1,248.80 1,122.5M
2022-12-08 1,234.67 1,253.44 1,212.82 1,253.44 1,521.5M
2022-12-07 1,246.59 1,246.59 1,221.51 1,234.67 794.9M
2022-12-06 1,279.49 1,279.49 1,242.49 1,246.59 1,025.4M
2022-12-05 1,289.58 1,293.60 1,278.02 1,279.95 966.1M
2022-12-02 1,291.59 1,298.50 1,286.85 1,289.58 1,458.3M
2022-12-01 1,283.82 1,299.40 1,283.82 1,291.59 1,114.7M
2022-11-30 1,279.89 1,285.92 1,277.37 1,284.28 1,087.5M
2022-11-29 1,273.35 1,280.35 1,267.85 1,280.35 1,072.1M
2022-11-28 1,285.17 1,285.17 1,266.41 1,273.35 979.1M
2022-11-25 1,290.71 1,293.82 1,278.12 1,285.63 698.5M
2022-11-24 1,288.07 1,297.96 1,287.46 1,290.71 903.1M
2022-11-23 1,286.48 1,298.48 1,284.86 1,288.07 1,037.9M
2022-11-22 1,287.55 1,295.76 1,282.30 1,286.02 1,077.6M
2022-11-21 1,290.53 1,296.16 1,284.61 1,287.09 848.0M
2022-11-18 1,283.80 1,296.91 1,282.59 1,290.53 940.8M
2022-11-17 1,292.41 1,292.41 1,269.80 1,283.33 943.1M
2022-11-16 1,316.12 1,321.29 1,286.70 1,292.27 1,207.2M
2022-11-15 1,314.95 1,326.12 1,308.40 1,316.58 1,662.7M
2022-11-14 1,318.27 1,327.44 1,310.21 1,314.95 1,104.8M
2022-11-11 1,286.85 1,318.27 1,286.85 1,318.27 1,434.2M
2022-11-10 1,299.13 1,299.20 1,281.84 1,285.93 1,345.5M
2022-11-09 1,296.55 1,312.01 1,289.94 1,299.13 1,348.2M
2022-11-08 1,317.39 1,321.94 1,293.18 1,296.09 1,201.2M
2022-11-07 1,299.91 1,317.39 1,299.91 1,317.39 1,926.0M
2022-11-04 1,280.50 1,301.29 1,277.66 1,301.29 1,505.4M
2022-11-03 1,282.84 1,288.48 1,274.91 1,280.04 1,660.6M
2022-11-02 1,272.34 1,288.50 1,272.34 1,282.84 1,277.4M
2022-11-01 1,267.77 1,282.61 1,265.15 1,271.88 2,730.2M
2022-10-31 1,247.99 1,268.94 1,247.99 1,268.23 2,308.9M
2022-10-28 1,255.45 1,261.20 1,234.75 1,247.53 1,515.6M
2022-10-27 1,243.54 1,266.90 1,243.54 1,255.45 3,005.8M
2022-10-26 1,241.35 1,247.81 1,237.29 1,242.62 1,819.5M
2022-10-25 1,249.25 1,255.91 1,232.30 1,240.43 2,468.8M
2022-10-24 1,247.36 1,258.86 1,246.91 1,248.79 2,960.9M
2022-10-21 1,259.50 1,261.34 1,242.39 1,247.36 1,837.9M
2022-10-20 1,241.08 1,258.58 1,240.37 1,258.58 2,923.5M
2022-10-19 1,229.10 1,245.69 1,225.26 1,241.08 2,896.4M
2022-10-18 1,227.97 1,237.55 1,221.10 1,228.64 3,284.6M
2022-10-17 1,216.80 1,227.05 1,196.96 1,227.05 2,743.1M
2022-10-14 1,225.11 1,239.54 1,217.26 1,217.26 2,621.3M
2022-10-13 1,231.41 1,237.25 1,224.19 1,224.19 1,513.9M
2022-10-12 1,239.87 1,245.43 1,216.61 1,231.41 2,511.6M
2022-10-11 1,239.87 1,250.81 1,235.30 1,239.87 2,328.4M
2022-10-10 1,253.28 1,253.28 1,234.55 1,239.87 2,087.7M
2022-10-07 1,253.96 1,258.60 1,244.93 1,254.66 2,305.2M
2022-10-06 1,259.15 1,268.62 1,251.51 1,253.96 2,335.3M
2022-10-05 1,254.65 1,273.29 1,254.65 1,259.15 3,376.1M
2022-10-04 1,231.03 1,255.43 1,231.03 1,253.73 3,751.9M
2022-10-03 1,237.97 1,237.97 1,222.55 1,229.18 2,071.7M
2022-09-30 1,239.85 1,241.68 1,214.21 1,237.97 2,467.0M
2022-09-29 1,248.43 1,262.95 1,235.09 1,240.34 3,662.0M
2022-09-28 1,271.87 1,271.87 1,247.94 1,247.94 2,286.6M
2022-09-27 1,284.21 1,284.21 1,259.05 1,271.87 2,885.0M
2022-09-26 1,301.65 1,301.65 1,271.39 1,284.21 1,870.8M
2022-09-23 1,304.60 1,308.98 1,296.95 1,301.65 1,591.1M
2022-09-22 1,287.82 1,306.19 1,275.01 1,304.60 2,607.7M
2022-09-21 1,290.99 1,295.07 1,276.23 1,287.82 2,425.5M
2022-09-20 1,296.71 1,301.67 1,282.69 1,290.99 3,530.7M
2022-09-19 1,304.13 1,312.01 1,282.80 1,295.73 2,537.1M
2022-09-16 1,303.30 1,306.48 1,284.82 1,304.13 3,390.8M
2022-09-15 1,318.69 1,329.52 1,303.30 1,303.30 2,789.8M
2022-09-14 1,332.95 1,332.95 1,306.57 1,318.20 3,252.3M
2022-09-13 1,339.13 1,347.70 1,334.32 1,334.42 3,578.5M
2022-09-12 1,337.29 1,347.55 1,327.21 1,339.62 3,008.9M
2022-09-09 1,338.11 1,347.28 1,327.96 1,336.80 2,555.1M
2022-09-08 1,312.07 1,342.05 1,312.07 1,337.13 2,533.1M
2022-09-07 1,306.56 1,323.42 1,300.50 1,311.09 3,173.5M
2022-09-06 1,298.07 1,313.71 1,297.34 1,307.05 3,212.9M
2022-09-05 1,290.86 1,306.01 1,283.75 1,298.07 2,505.4M
2022-09-02 1,279.39 1,297.66 1,279.29 1,290.86 1,952.8M
2022-09-01 1,295.06 1,299.17 1,279.39 1,279.39 1,485.5M
2022-08-31 1,297.68 1,301.70 1,281.85 1,298.48 2,551.8M
2022-08-30 1,290.15 1,307.28 1,290.15 1,297.19 3,142.9M
2022-08-29 1,292.74 1,292.74 1,266.41 1,290.15 1,835.7M
2022-08-26 1,299.81 1,308.95 1,288.58 1,293.23 2,809.7M
2022-08-25 1,296.58 1,304.85 1,289.92 1,299.32 2,777.1M
2022-08-24 1,301.66 1,308.92 1,292.39 1,296.58 1,522.6M
2022-08-23 1,279.94 1,307.60 1,279.58 1,301.17 1,635.5M
2022-08-22 1,310.67 1,310.75 1,275.57 1,279.94 1,761.1M
2022-08-19 1,316.28 1,325.83 1,308.69 1,310.37 1,879.3M
2022-08-18 1,323.86 1,327.89 1,308.87 1,316.28 2,412.8M
2022-08-16 1,334.44 1,340.95 1,315.82 1,323.86 2,304.9M
2022-08-15 1,353.40 1,359.39 1,331.07 1,334.44 2,528.3M
2022-08-12 1,357.46 1,366.44 1,349.36 1,353.09 2,706.6M
2022-08-11 1,331.39 1,360.62 1,331.39 1,357.46 3,516.5M
2022-08-10 1,333.14 1,338.29 1,317.40 1,331.39 1,631.6M
2022-08-09 1,327.89 1,342.13 1,323.31 1,333.45 2,123.7M
2022-08-08 1,315.05 1,327.89 1,303.56 1,327.89 2,379.2M
2022-08-05 1,304.60 1,315.80 1,304.60 1,315.05 1,246.5M
2022-08-04 1,295.27 1,310.51 1,294.75 1,304.91 2,475.5M
2022-08-03 1,286.98 1,301.87 1,280.36 1,294.97 1,728.5M
2022-08-02 1,296.25 1,298.59 1,274.28 1,287.59 2,813.4M
2022-08-01 1,283.00 1,299.92 1,280.26 1,296.25 2,515.5M
2022-07-29 1,299.58 1,310.82 1,278.35 1,283.61 2,282.2M
2022-07-28 1,268.52 1,305.14 1,268.52 1,298.97 3,115.0M
2022-07-27 1,270.56 1,280.59 1,263.23 1,267.91 1,961.8M
2022-07-26 1,275.25 1,277.81 1,258.50 1,270.87 2,534.5M
2022-07-25 1,280.78 1,289.28 1,270.81 1,275.25 3,148.0M
2022-07-22 1,253.08 1,284.19 1,248.37 1,280.78 3,617.6M
2022-07-21 1,260.17 1,266.57 1,246.06 1,253.08 1,825.2M
2022-07-20 1,258.26 1,271.48 1,249.47 1,260.17 2,358.0M
2022-07-19 1,216.13 1,257.64 1,213.43 1,257.64 2,348.2M
2022-07-18 1,215.75 1,246.82 1,207.69 1,216.13 2,222.6M
2022-07-15 1,217.05 1,233.03 1,195.49 1,215.14 2,179.2M
2022-07-14 1,221.13 1,222.24 1,203.40 1,217.36 2,516.3M
2022-07-13 1,220.71 1,229.55 1,212.93 1,221.13 1,363.6M
2022-07-12 1,207.65 1,226.19 1,197.57 1,220.40 2,227.8M
2022-07-11 1,201.90 1,207.35 1,194.61 1,207.35 2,411.2M
2022-07-08 1,170.42 1,205.87 1,170.42 1,201.90 2,646.1M
2022-07-07 1,162.26 1,172.09 1,158.51 1,170.42 1,150.6M
2022-07-06 1,179.06 1,179.19 1,151.07 1,162.26 1,677.3M
2022-07-05 1,162.72 1,192.27 1,160.33 1,179.06 1,810.7M
2022-07-04 1,184.34 1,185.89 1,147.68 1,162.72 1,693.0M
2022-07-01 1,220.87 1,223.83 1,184.34 1,184.34 1,969.0M
2022-06-30 1,242.06 1,248.19 1,218.34 1,220.87 1,846.2M
2022-06-29 1,261.33 1,261.52 1,242.06 1,242.06 2,018.1M
2022-06-28 1,280.56 1,280.91 1,253.66 1,261.96 1,960.4M
2022-06-27 1,289.47 1,299.29 1,275.72 1,280.56 2,087.3M
2022-06-24 1,280.75 1,297.97 1,278.47 1,289.15 1,472.8M
2022-06-23 1,288.81 1,288.81 1,258.95 1,281.07 2,453.3M
2022-06-22 1,312.44 1,318.55 1,289.34 1,289.34 1,595.4M
2022-06-21 1,295.89 1,312.12 1,292.07 1,311.82 1,928.7M
2022-06-20 1,282.40 1,298.24 1,267.56 1,295.27 2,629.9M
2022-06-17 1,306.19 1,310.17 1,278.00 1,283.03 5,549.7M
2022-06-16 1,311.87 1,328.00 1,306.99 1,315.77 4,752.1M
2022-06-15 1,293.19 1,306.23 1,278.08 1,301.91 6,082.9M
2022-06-14 1,283.69 1,300.19 1,278.30 1,293.35 4,378.2M
2022-06-13 1,307.40 1,307.40 1,278.86 1,290.40 3,553.8M
2022-06-10 1,347.61 1,353.09 1,322.14 1,329.74 2,951.2M
2022-06-09 1,359.73 1,371.36 1,350.15 1,353.72 2,824.3M
2022-06-08 1,366.12 1,368.46 1,353.47 1,358.36 2,352.8M
2022-06-07 1,367.29 1,379.39 1,361.69 1,361.69 2,645.7M
2022-06-06 1,371.35 1,379.53 1,348.31 1,370.31 1,981.4M
2022-06-03 1,385.98 1,391.95 1,373.88 1,374.19 1,976.6M
2022-06-02 1,401.29 1,403.50 1,374.90 1,379.17 2,081.1M
2022-05-31 1,383.47 1,401.60 1,375.65 1,401.60 3,973.6M
2022-05-30 1,372.86 1,383.26 1,366.84 1,379.53 1,760.1M
2022-05-27 1,345.76 1,365.31 1,345.76 1,363.32 2,700.0M
2022-05-25 1,355.72 1,367.65 1,330.71 1,337.37 2,455.1M
2022-05-24 1,337.64 1,362.23 1,332.77 1,356.09 2,351.8M
2022-05-23 1,351.07 1,356.71 1,324.35 1,331.21 2,273.3M
2022-05-20 1,345.00 1,351.50 1,334.28 1,341.95 2,562.7M
2022-05-19 1,339.70 1,345.77 1,308.06 1,336.05 2,232.6M
2022-05-18 1,325.64 1,353.90 1,325.26 1,348.00 2,491.7M
2022-05-17 1,308.98 1,325.35 1,307.49 1,318.90 2,281.5M
2022-05-13 1,280.29 1,311.96 1,270.45 1,304.18 2,649.2M
2022-05-12 1,323.31 1,326.23 1,276.77 1,280.94 3,424.8M
2022-05-11 1,308.80 1,339.97 1,307.41 1,324.74 0.0M
2022-05-10 1,312.10 1,313.68 1,274.89 1,307.08 2,618.4M
2022-05-09 1,350.81 1,354.46 1,319.67 1,324.59 2,064.9M
2022-04-28 1,366.36 1,377.17 1,363.01 1,363.01 2,489.3M
2022-04-27 1,342.97 1,367.61 1,340.08 1,362.20 2,796.2M
2022-04-26 1,358.48 1,362.40 1,333.95 1,347.06 2,338.0M
2022-04-25 1,365.23 1,366.56 1,344.18 1,362.33 2,091.9M
2022-04-22 1,389.85 1,395.94 1,365.23 1,371.26 2,608.0M
2022-04-21 1,405.44 1,405.90 1,388.89 1,392.82 2,142.6M
2022-04-20 1,419.04 1,424.21 1,390.47 1,403.87 3,473.8M
2022-04-19 1,423.11 1,442.73 1,407.34 1,413.78 2,617.2M
2022-04-18 1,389.08 1,426.42 1,389.08 1,422.91 2,393.9M
2022-04-14 1,396.00 1,414.20 1,385.20 1,386.55 2,809.3M
2022-04-13 1,401.46 1,403.97 1,383.60 1,395.99 1,965.0M
2022-04-12 1,383.21 1,397.48 1,373.18 1,397.48 2,127.0M
2022-04-11 1,427.56 1,430.64 1,382.33 1,385.61 2,770.2M
2022-04-08 1,398.60 1,434.63 1,394.26 1,430.07 2,477.9M
2022-04-07 1,386.13 1,404.25 1,380.06 1,393.37 3,126.3M
2022-04-06 1,378.01 1,386.82 1,374.49 1,383.76 3,582.3M
2022-04-05 1,370.52 1,382.53 1,368.36 1,380.16 2,657.8M
2022-04-04 1,343.65 1,369.03 1,341.19 1,369.03 3,367.3M
2022-04-01 1,331.08 1,345.96 1,326.61 1,340.70 2,510.6M
2022-03-31 1,333.00 1,335.12 1,319.69 1,329.15 2,397.7M
2022-03-30 1,327.63 1,333.83 1,317.83 1,328.49 2,985.2M
2022-03-29 1,330.74 1,336.99 1,319.80 1,325.25 2,604.9M
2022-03-28 1,330.12 1,338.35 1,322.89 1,331.26 2,177.6M
2022-03-25 1,334.03 1,334.92 1,316.57 1,329.96 2,693.0M
2022-03-24 1,314.96 1,331.29 1,312.02 1,331.29 2,718.4M
2022-03-23 1,307.30 1,311.28 1,299.74 1,308.65 2,235.9M
2022-03-22 1,281.25 1,304.84 1,280.09 1,304.48 2,993.1M
2022-03-21 1,285.87 1,287.89 1,271.97 1,279.08 2,907.5M
2022-03-18 1,282.41 1,287.41 1,266.99 1,282.63 3,555.1M
2022-03-17 1,272.23 1,283.26 1,268.91 1,279.30 4,792.5M
2022-03-16 1,256.11 1,266.12 1,244.94 1,265.46 3,146.3M
2022-03-15 1,268.70 1,277.25 1,245.80 1,251.53 3,571.7M
2022-03-14 1,268.45 1,273.26 1,252.52 1,272.09 4,780.2M
2022-03-11 1,273.10 1,281.66 1,265.47 1,268.78 2,754.4M
2022-03-10 1,251.96 1,272.02 1,236.59 1,272.02 2,842.4M
2022-03-09 1,262.13 1,264.58 1,245.42 1,253.35 3,942.0M
2022-03-08 1,290.40 1,309.55 1,258.14 1,266.47 5,685.4M
2022-03-07 1,256.15 1,274.88 1,252.35 1,273.52 4,467.2M
2022-03-04 1,244.76 1,266.22 1,242.13 1,248.04 3,954.2M
2022-03-02 1,255.04 1,265.04 1,237.56 1,239.25 2,831.0M
2022-03-01 1,256.08 1,274.39 1,250.44 1,251.63 2,163.8M
2022-02-25 1,242.18 1,264.32 1,240.89 1,252.28 3,587.2M
2022-02-24 1,263.63 1,263.92 1,229.47 1,239.51 3,906.4M
2022-02-23 1,266.44 1,268.06 1,255.06 1,265.91 3,512.4M
2022-02-22 1,278.26 1,278.28 1,249.36 1,266.42 3,265.4M
2022-02-21 1,272.50 1,283.84 1,269.48 1,279.25 3,325.4M
2022-02-18 1,263.88 1,280.84 1,259.39 1,273.38 3,299.4M
2022-02-17 1,274.10 1,280.08 1,253.69 1,264.17 3,362.7M
2022-02-16 1,268.15 1,279.49 1,265.89 1,272.63 3,247.6M
2022-02-15 1,254.60 1,265.72 1,250.77 1,263.17 2,961.2M
2022-02-14 1,274.12 1,275.40 1,245.79 1,256.33 3,225.6M
2022-02-11 1,296.84 1,303.64 1,274.83 1,281.52 4,406.3M
2022-02-10 1,275.81 1,297.20 1,274.17 1,294.90 3,542.0M
2022-02-09 1,260.93 1,275.24 1,257.97 1,272.32 2,463.8M
2022-02-08 1,277.37 1,282.18 1,258.68 1,260.58 1,829.0M
2022-02-07 1,258.01 1,276.68 1,258.01 1,276.14 2,276.8M
2022-02-04 1,238.53 1,256.39 1,234.78 1,256.39 2,499.9M
2022-02-03 1,238.61 1,243.78 1,224.62 1,237.13 2,947.5M
2022-02-02 1,221.89 1,248.65 1,221.81 1,238.02 2,519.7M
2022-01-31 1,201.30 1,220.63 1,201.17 1,218.39 2,086.1M
2022-01-28 1,194.89 1,203.74 1,192.59 1,198.03 2,724.3M
2022-01-27 1,187.63 1,195.91 1,181.48 1,194.93 2,597.5M
2022-01-26 1,185.40 1,194.57 1,177.88 1,189.55 3,057.1M
2022-01-25 1,185.42 1,185.61 1,170.48 1,184.96 2,878.9M
2022-01-24 1,203.54 1,203.54 1,186.93 1,191.78 2,819.5M
2022-01-21 1,178.77 1,202.86 1,178.05 1,202.86 2,670.1M
2022-01-20 1,163.46 1,179.80 1,162.60 1,179.80 2,880.5M
2022-01-19 1,169.27 1,172.60 1,159.83 1,159.83 2,600.5M
2022-01-18 1,180.89 1,184.76 1,155.42 1,170.84 2,570.5M
2022-01-17 1,201.16 1,201.70 1,177.46 1,180.15 1,741.7M
2022-01-14 1,210.18 1,211.11 1,195.94 1,200.44 1,634.4M
2022-01-13 1,204.37 1,214.70 1,200.46 1,210.33 2,283.1M
2022-01-12 1,196.78 1,212.99 1,192.79 1,201.10 3,018.7M
2022-01-11 1,211.04 1,212.39 1,185.58 1,188.57 2,582.7M
2022-01-10 1,211.74 1,214.66 1,204.31 1,210.50 3,450.2M
2022-01-07 1,215.12 1,220.15 1,207.03 1,209.26 2,352.5M
2022-01-06 1,220.84 1,222.88 1,202.15 1,213.09 3,179.9M
2022-01-05 1,234.05 1,240.80 1,215.98 1,223.00 3,699.1M
2022-01-04 1,245.74 1,248.45 1,229.32 1,229.54 3,065.4M
2022-01-03 1,234.94 1,246.89 1,228.57 1,243.90 3,287.9M