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
2023-12-29 1,339.96 1,343.17 1,307.47 1,307.47 939.7M
2023-12-28 1,340.96 1,349.11 1,338.78 1,339.05 1,241.9M
2023-12-27 1,334.11 1,352.44 1,327.70 1,336.99 1,118.2M
2023-12-26 1,322.90 1,340.13 1,322.37 1,330.44 0.0M
2023-12-22 1,322.90 1,340.13 1,322.37 1,330.44 912.9M
2023-12-21 1,326.62 1,335.17 1,312.39 1,320.19 1,117.4M
2023-12-20 1,296.97 1,333.55 1,294.20 1,326.71 1,126.2M
2023-12-19 1,276.04 1,292.54 1,268.13 1,291.97 882.7M
2023-12-18 1,286.82 1,312.31 1,259.27 1,272.92 1,406.4M
2023-12-15 1,279.12 1,295.80 1,278.00 1,284.77 2,547.8M
2023-12-14 1,300.20 1,310.33 1,273.33 1,276.28 1,295.4M
2023-12-13 1,307.82 1,312.43 1,287.46 1,292.46 1,061.2M
2023-12-12 1,299.81 1,308.57 1,281.38 1,304.87 1,261.7M
2023-12-11 1,309.26 1,327.66 1,278.22 1,293.11 1,711.0M
2023-12-08 1,291.81 1,345.02 1,282.33 1,309.45 2,647.3M
2023-12-07 1,237.56 1,286.46 1,229.55 1,286.46 2,640.5M
2023-12-06 1,203.18 1,258.41 1,201.54 1,236.22 2,138.1M
2023-12-05 1,194.97 1,202.76 1,186.31 1,202.74 1,083.9M
2023-12-04 1,183.07 1,205.39 1,183.07 1,194.52 1,363.9M
2023-12-01 1,226.31 1,226.31 1,182.36 1,183.07 1,195.8M
2023-11-30 1,231.60 1,239.93 1,222.07 1,226.31 2,593.6M
2023-11-29 1,212.35 1,241.92 1,212.35 1,231.60 1,591.2M
2023-11-28 1,193.61 1,217.75 1,193.61 1,212.35 1,763.2M
2023-11-27 1,178.02 1,200.80 1,177.63 1,193.61 1,469.2M
2023-11-24 1,174.71 1,182.34 1,173.81 1,178.02 628.6M
2023-11-23 1,173.43 1,179.10 1,167.05 1,174.26 1,194.2M
2023-11-22 1,203.78 1,210.50 1,172.07 1,173.43 1,610.7M
2023-11-21 1,210.75 1,215.74 1,200.01 1,203.78 1,000.4M
2023-11-20 1,225.34 1,230.07 1,205.34 1,210.31 800.0M
2023-11-17 1,214.81 1,226.24 1,210.71 1,224.89 741.6M
2023-11-16 1,217.61 1,220.82 1,205.07 1,213.47 681.5M
2023-11-15 1,212.51 1,227.17 1,212.51 1,217.16 896.8M
2023-11-14 1,206.08 1,224.64 1,202.53 1,212.07 704.9M
2023-11-13 1,193.77 1,206.98 1,189.29 1,205.63 933.7M
2023-11-10 1,189.95 1,218.50 1,189.95 1,192.88 1,423.9M
2023-11-09 1,192.42 1,196.01 1,186.34 1,189.50 796.1M
2023-11-08 1,211.14 1,211.99 1,189.93 1,192.42 773.4M
2023-11-07 1,223.12 1,228.41 1,204.27 1,211.14 784.4M
2023-11-06 1,204.70 1,226.51 1,204.70 1,222.68 737.8M
2023-11-03 1,198.51 1,213.69 1,194.71 1,204.26 932.8M
2023-11-02 1,177.17 1,203.87 1,177.17 1,197.62 901.4M
2023-11-01 1,211.47 1,214.63 1,173.70 1,176.73 1,274.5M
2023-10-31 1,205.45 1,215.58 1,183.76 1,210.58 1,125.3M
2023-10-30 1,215.43 1,221.23 1,198.43 1,205.45 961.4M
2023-10-27 1,202.86 1,220.37 1,202.86 1,214.98 973.6M
2023-10-26 1,214.88 1,217.26 1,193.76 1,203.31 909.3M
2023-10-25 1,221.52 1,228.66 1,212.72 1,214.88 895.9M
2023-10-24 1,217.13 1,227.01 1,214.59 1,220.62 747.0M
2023-10-23 1,242.30 1,242.69 1,206.83 1,217.13 1,531.8M
2023-10-20 1,241.46 1,245.98 1,230.11 1,242.30 1,104.8M
2023-10-19 1,266.50 1,270.75 1,238.73 1,241.46 1,370.7M
2023-10-18 1,259.42 1,272.95 1,256.51 1,266.50 1,332.3M
2023-10-17 1,248.42 1,262.71 1,247.35 1,258.97 937.5M
2023-10-16 1,256.64 1,270.52 1,241.02 1,247.52 1,599.8M
2023-10-13 1,260.97 1,264.40 1,253.82 1,257.08 1,066.6M
2023-10-12 1,279.26 1,288.33 1,259.64 1,260.97 1,012.7M
2023-10-11 1,279.19 1,294.71 1,277.96 1,278.81 1,135.1M
2023-10-10 1,277.22 1,292.30 1,272.97 1,279.19 982.8M
2023-10-09 1,263.59 1,284.67 1,263.59 1,276.77 1,359.5M
2023-10-06 1,242.90 1,268.36 1,242.52 1,263.59 1,213.1M
2023-10-05 1,251.71 1,265.40 1,241.15 1,242.90 1,389.7M
2023-10-04 1,290.67 1,290.67 1,243.72 1,252.16 1,600.1M
2023-10-03 1,297.28 1,306.50 1,290.43 1,290.67 1,076.4M
2023-10-02 1,302.97 1,305.80 1,288.80 1,297.28 838.3M
2023-09-29 1,317.90 1,325.16 1,302.66 1,302.97 954.0M
2023-09-27 1,309.88 1,322.37 1,306.95 1,317.90 895.8M
2023-09-26 1,347.99 1,355.71 1,306.07 1,309.48 1,808.3M
2023-09-25 1,346.13 1,356.97 1,346.13 1,347.59 1,146.0M
2023-09-22 1,332.50 1,351.52 1,329.09 1,345.73 1,333.8M
2023-09-21 1,332.95 1,337.56 1,321.24 1,332.50 994.0M
2023-09-20 1,338.06 1,350.06 1,329.96 1,333.35 934.1M
2023-09-19 1,309.94 1,343.57 1,309.91 1,337.66 1,484.6M
2023-09-18 1,333.02 1,342.27 1,299.39 1,309.15 1,672.3M
2023-09-15 1,306.15 1,337.27 1,301.87 1,332.22 6,709.5M
2023-09-14 1,289.28 1,312.73 1,289.28 1,305.35 1,532.3M
2023-09-13 1,282.36 1,296.44 1,271.16 1,289.28 1,630.9M
2023-09-12 1,272.91 1,292.26 1,270.19 1,282.36 1,413.0M
2023-09-11 1,257.55 1,274.96 1,227.78 1,272.91 1,177.0M
2023-09-08 1,254.92 1,266.33 1,253.12 1,256.75 1,379.8M
2023-09-07 1,256.67 1,261.61 1,248.21 1,254.92 1,134.5M
2023-09-06 1,243.26 1,262.71 1,240.90 1,256.67 1,466.7M
2023-09-05 1,239.61 1,249.47 1,236.23 1,243.26 1,778.2M
2023-09-04 1,224.30 1,245.91 1,224.30 1,238.81 1,680.0M
2023-09-01 1,201.55 1,228.71 1,201.55 1,223.90 1,303.8M
2023-08-31 1,212.82 1,218.08 1,200.24 1,201.55 2,688.8M
2023-08-30 1,208.89 1,223.15 1,207.54 1,212.42 1,375.9M
2023-08-29 1,198.16 1,211.07 1,198.16 1,208.89 1,398.4M
2023-08-28 1,180.63 1,201.65 1,180.63 1,197.76 1,225.3M
2023-08-25 1,174.59 1,187.11 1,174.52 1,180.63 1,188.1M
2023-08-24 1,157.65 1,182.10 1,149.74 1,174.59 1,840.4M
2023-08-23 1,139.46 1,164.23 1,139.46 1,157.65 1,917.9M
2023-08-22 1,128.17 1,143.16 1,128.07 1,139.06 1,725.2M
2023-08-21 1,119.40 1,132.55 1,117.98 1,128.17 2,880.8M
2023-08-18 1,128.96 1,129.80 1,118.03 1,119.40 729.8M
2023-08-16 1,135.01 1,135.17 1,122.46 1,129.36 1,080.9M
2023-08-15 1,129.85 1,136.82 1,127.53 1,135.01 818.9M
2023-08-14 1,110.71 1,129.64 1,109.41 1,129.46 1,325.9M
2023-08-11 1,098.97 1,111.53 1,095.87 1,110.71 869.1M
2023-08-10 1,098.62 1,104.40 1,089.78 1,098.97 1,011.6M
2023-08-09 1,102.63 1,106.11 1,092.13 1,098.62 881.7M
2023-08-08 1,105.80 1,113.01 1,099.23 1,102.23 893.8M
2023-08-07 1,100.89 1,111.72 1,100.89 1,106.14 674.2M
2023-08-04 1,105.25 1,112.96 1,098.40 1,100.89 613.5M
2023-08-03 1,087.81 1,108.42 1,085.54 1,105.25 1,065.0M
2023-08-02 1,090.31 1,092.75 1,078.47 1,087.81 995.2M
2023-08-01 1,093.37 1,110.91 1,074.70 1,090.71 1,373.9M
2023-07-31 1,076.63 1,094.73 1,074.49 1,094.17 1,005.8M
2023-07-28 1,066.50 1,080.51 1,063.06 1,076.63 673.9M
2023-07-27 1,066.39 1,070.14 1,059.63 1,066.10 1,282.8M
2023-07-26 1,068.29 1,076.22 1,060.26 1,065.99 1,364.2M
2023-07-25 1,059.83 1,072.43 1,059.59 1,067.49 1,343.6M
2023-07-24 1,052.25 1,063.49 1,049.43 1,059.83 940.4M
2023-07-21 1,046.82 1,052.88 1,040.33 1,051.85 897.4M
2023-07-20 1,039.65 1,050.95 1,039.65 1,046.76 1,162.3M
2023-07-18 1,040.95 1,044.93 1,032.74 1,039.25 851.7M
2023-07-17 1,045.36 1,050.57 1,040.95 1,040.95 723.4M
2023-07-14 1,045.30 1,052.78 1,043.77 1,044.56 992.5M
2023-07-13 1,036.93 1,045.58 1,035.70 1,045.30 1,212.1M
2023-07-12 1,039.94 1,046.86 1,034.03 1,036.93 838.2M
2023-07-11 1,024.85 1,039.94 1,024.85 1,039.94 1,118.2M
2023-07-10 1,026.00 1,030.37 1,023.86 1,024.85 631.5M
2023-07-07 1,021.00 1,027.89 1,014.59 1,026.00 710.5M
2023-07-06 1,011.34 1,023.47 1,011.34 1,021.00 1,236.2M
2023-07-05 995.36 1,011.35 994.30 1,011.34 936.6M
2023-07-04 994.69 997.74 991.90 995.36 1,041.8M
2023-07-03 993.02 999.88 990.67 995.98 736.1M
2023-06-27 994.49 997.31 987.97 993.02 715.7M
2023-06-26 997.46 1,002.17 993.71 994.08 721.3M
2023-06-23 990.32 1,001.67 990.26 997.46 589.1M
2023-06-22 996.71 1,004.78 990.32 990.32 697.9M
2023-06-21 990.61 998.07 985.80 996.71 905.5M
2023-06-20 1,008.76 1,009.53 987.55 990.61 812.3M
2023-06-19 1,008.78 1,011.77 1,003.68 1,007.11 679.5M
2023-06-16 1,004.93 1,014.03 1,001.65 1,008.37 1,079.4M
2023-06-15 997.92 1,005.81 993.11 1,004.10 958.4M
2023-06-14 985.68 998.19 985.27 997.92 1,048.6M
2023-06-13 995.27 996.44 983.36 985.27 1,328.7M
2023-06-12 991.53 994.55 987.51 994.44 651.4M
2023-06-09 999.78 1,002.36 990.61 991.12 728.6M
2023-06-08 1,002.65 1,006.57 993.62 998.54 858.6M
2023-06-07 1,003.22 1,009.19 992.28 1,002.24 1,135.1M
2023-06-06 998.31 1,004.47 990.11 1,002.39 1,355.1M
2023-06-05 983.56 999.99 979.18 997.07 1,352.9M
2023-05-31 1,002.10 1,003.12 983.56 983.56 1,371.4M
2023-05-30 1,009.04 1,009.04 1,000.38 1,002.10 853.5M
2023-05-29 1,011.59 1,014.60 999.70 1,009.04 1,059.1M
2023-05-26 1,008.88 1,010.76 1,000.11 1,010.76 1,092.8M
2023-05-25 1,022.48 1,022.75 1,008.47 1,008.47 1,123.3M
2023-05-24 1,024.79 1,025.00 1,015.87 1,021.66 902.7M
2023-05-23 1,031.98 1,034.26 1,022.80 1,024.79 890.1M
2023-05-22 1,035.28 1,038.48 1,024.51 1,031.57 1,334.9M
2023-05-19 1,057.80 1,058.87 1,033.74 1,035.28 989.3M
2023-05-17 1,055.98 1,063.00 1,047.26 1,057.80 1,647.9M
2023-05-16 1,072.68 1,074.02 1,050.58 1,055.56 1,245.2M
2023-05-15 1,071.84 1,072.91 1,056.84 1,072.68 1,192.7M
2023-05-12 1,089.45 1,092.50 1,069.98 1,071.84 749.5M
2023-05-11 1,112.34 1,113.87 1,084.60 1,089.45 1,076.4M
2023-05-10 1,118.02 1,121.53 1,106.71 1,112.34 751.3M
2023-05-09 1,120.00 1,124.00 1,113.04 1,117.61 964.3M
2023-05-08 1,114.02 1,123.90 1,108.68 1,120.00 1,101.4M
2023-05-05 1,138.82 1,139.43 1,105.74 1,114.85 1,195.3M
2023-05-04 1,137.75 1,142.40 1,133.62 1,139.64 1,097.9M
2023-05-03 1,150.30 1,150.71 1,133.80 1,138.16 1,075.9M
2023-05-02 1,171.17 1,171.17 1,143.51 1,150.71 1,234.5M
2023-04-28 1,161.56 1,171.17 1,158.90 1,171.17 885.6M
2023-04-27 1,163.77 1,168.02 1,157.21 1,161.15 1,111.0M
2023-04-26 1,157.33 1,163.77 1,145.47 1,163.77 1,209.0M
2023-04-18 1,156.56 1,170.22 1,156.56 1,158.15 2,377.4M
2023-04-17 1,159.14 1,161.43 1,148.82 1,156.97 1,046.6M
2023-04-14 1,154.47 1,164.68 1,153.88 1,159.14 1,272.1M
2023-04-13 1,158.80 1,160.59 1,148.54 1,153.16 1,100.3M
2023-04-12 1,161.94 1,169.89 1,155.94 1,158.66 1,681.2M
2023-04-11 1,143.37 1,161.94 1,143.37 1,161.94 993.5M
2023-04-10 1,154.88 1,158.87 1,139.99 1,142.91 739.4M
2023-04-06 1,157.68 1,167.40 1,152.66 1,156.25 953.4M
2023-04-05 1,172.17 1,181.35 1,156.16 1,158.59 1,258.7M
2023-04-04 1,181.75 1,184.87 1,164.00 1,172.17 953.1M
2023-04-03 1,183.30 1,186.33 1,174.85 1,181.75 875.6M
2023-03-31 1,182.43 1,189.82 1,179.46 1,183.75 982.6M
2023-03-30 1,180.78 1,185.67 1,175.49 1,182.36 747.0M
2023-03-29 1,170.49 1,184.32 1,170.09 1,180.78 895.8M
2023-03-28 1,153.04 1,170.49 1,153.04 1,170.49 1,155.6M
2023-03-27 1,154.73 1,163.98 1,151.61 1,153.04 1,053.1M
2023-03-24 1,139.61 1,158.21 1,139.61 1,154.73 1,123.1M
2023-03-21 1,130.20 1,141.67 1,129.69 1,139.61 842.1M
2023-03-20 1,125.89 1,136.15 1,120.88 1,130.20 995.4M
2023-03-17 1,107.34 1,127.32 1,107.34 1,125.89 1,707.6M
2023-03-16 1,135.89 1,135.89 1,100.98 1,106.90 1,085.9M
2023-03-15 1,147.35 1,159.18 1,135.83 1,135.89 912.3M
2023-03-14 1,160.11 1,171.88 1,142.20 1,146.90 1,149.7M
2023-03-13 1,174.40 1,177.84 1,159.90 1,160.55 931.6M
2023-03-10 1,178.83 1,178.83 1,167.22 1,177.08 682.2M
2023-03-09 1,178.05 1,187.85 1,177.82 1,178.83 567.3M
2023-03-08 1,192.84 1,192.84 1,168.61 1,177.60 780.4M
2023-03-07 1,208.49 1,211.07 1,191.82 1,192.84 672.8M
2023-03-06 1,220.32 1,228.11 1,206.73 1,207.59 715.7M
2023-03-03 1,223.01 1,231.21 1,212.74 1,218.98 702.0M
2023-03-02 1,239.75 1,240.34 1,221.67 1,221.67 849.6M
2023-03-01 1,243.66 1,247.19 1,234.41 1,239.30 788.7M
2023-02-28 1,241.17 1,251.29 1,233.59 1,243.21 1,049.3M
2023-02-27 1,238.38 1,247.61 1,230.74 1,240.72 662.0M
2023-02-24 1,239.03 1,248.07 1,237.91 1,238.38 916.2M
2023-02-23 1,242.66 1,246.90 1,233.59 1,239.03 815.9M
2023-02-22 1,256.60 1,256.60 1,238.39 1,242.66 737.0M
2023-02-21 1,248.43 1,265.24 1,248.43 1,256.60 760.7M
2023-02-20 1,250.68 1,253.17 1,237.55 1,247.98 961.3M
2023-02-17 1,260.50 1,263.25 1,250.68 1,250.68 832.3M
2023-02-16 1,262.69 1,265.53 1,251.96 1,260.50 1,203.3M
2023-02-15 1,268.71 1,270.51 1,255.86 1,262.25 947.6M
2023-02-14 1,264.01 1,272.38 1,263.37 1,268.27 1,093.7M
2023-02-13 1,271.19 1,271.19 1,261.45 1,264.01 833.0M
2023-02-10 1,259.22 1,271.19 1,249.58 1,271.19 1,519.7M
2023-02-09 1,264.60 1,270.48 1,257.91 1,258.77 929.3M
2023-02-08 1,258.99 1,265.56 1,258.76 1,265.05 885.9M
2023-02-07 1,257.00 1,258.99 1,250.01 1,258.99 1,473.0M
2023-02-06 1,266.36 1,272.02 1,251.97 1,257.45 1,123.7M
2023-02-03 1,273.22 1,278.71 1,262.59 1,266.36 1,222.3M
2023-02-02 1,269.78 1,280.76 1,269.78 1,273.22 1,368.7M
2023-02-01 1,258.92 1,280.19 1,258.92 1,269.78 1,505.2M
2023-01-31 1,257.58 1,266.62 1,254.52 1,258.92 1,339.3M
2023-01-30 1,262.61 1,270.37 1,251.42 1,257.58 1,016.5M
2023-01-27 1,271.35 1,278.77 1,262.61 1,262.61 1,487.0M
2023-01-26 1,264.21 1,280.65 1,264.21 1,270.46 1,990.3M
2023-01-25 1,272.08 1,276.26 1,258.64 1,264.66 1,377.3M
2023-01-24 1,265.55 1,273.29 1,262.23 1,272.08 2,501.3M
2023-01-20 1,261.65 1,270.09 1,260.96 1,265.55 1,245.2M
2023-01-19 1,255.24 1,265.98 1,254.09 1,261.65 1,799.8M
2023-01-18 1,268.47 1,268.47 1,241.91 1,254.79 1,757.1M
2023-01-17 1,265.05 1,275.58 1,257.67 1,268.92 2,918.5M
2023-01-16 1,245.74 1,266.60 1,245.74 1,264.61 3,114.1M
2023-01-13 1,237.27 1,245.43 1,230.36 1,245.29 1,333.4M
2023-01-12 1,223.01 1,243.09 1,222.00 1,237.27 1,198.2M
2023-01-11 1,227.43 1,233.26 1,216.91 1,223.01 1,035.2M
2023-01-10 1,234.91 1,235.18 1,215.63 1,226.54 1,005.3M
2023-01-09 1,222.35 1,237.07 1,221.00 1,235.35 1,510.5M
2023-01-06 1,199.11 1,222.35 1,190.08 1,222.35 840.4M
2023-01-05 1,231.83 1,232.74 1,192.21 1,200.45 1,471.5M
2023-01-04 1,239.08 1,252.40 1,231.11 1,232.72 1,286.2M
2023-01-03 1,217.32 1,240.23 1,216.62 1,239.08 1,310.3M
2023-01-02 1,215.23 1,224.24 1,215.23 1,217.77 762.0M