Indonesia SE Consumer Non-Cyclicals (JKNONCYC)

JKNONCYC
🏛️ Indonesia →
801.16
Última Actualización: 2025-09-29
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
2023-12-29 722.10 724.16 718.93 722.40 1,433.4M
2023-12-28 714.19 722.59 714.16 721.67 1,380.6M
2023-12-27 710.87 715.96 710.68 712.58 926.8M
2023-12-26 710.62 713.06 709.49 710.87 0.0M
2023-12-22 710.62 713.06 709.49 710.87 1,033.3M
2023-12-21 712.48 714.78 706.61 710.11 1,787.2M
2023-12-20 715.03 717.89 711.97 712.06 923.0M
2023-12-19 710.17 715.12 707.75 715.03 1,008.6M
2023-12-18 718.89 719.13 705.09 709.59 1,423.0M
2023-12-15 724.22 725.71 718.82 720.22 1,434.0M
2023-12-14 722.41 728.70 721.28 725.65 1,127.2M
2023-12-13 720.47 723.18 718.41 722.79 1,360.3M
2023-12-12 727.34 728.43 718.16 720.37 1,830.8M
2023-12-11 723.51 728.05 719.61 727.00 1,854.9M
2023-12-08 722.85 726.09 719.09 724.15 2,478.9M
2023-12-07 725.64 726.34 720.16 722.85 1,778.9M
2023-12-06 728.68 732.89 725.58 725.64 2,707.6M
2023-12-05 724.43 728.68 722.58 728.68 2,344.1M
2023-12-04 727.35 730.11 725.16 725.16 1,915.3M
2023-12-01 737.17 737.17 725.56 727.16 2,196.3M
2023-11-30 726.80 738.08 723.85 738.08 1,695.9M
2023-11-29 733.12 734.87 725.52 726.80 2,774.2M
2023-11-28 730.97 734.50 729.29 733.12 2,964.8M
2023-11-27 732.46 735.55 730.68 730.97 3,481.8M
2023-11-24 736.94 738.90 731.66 732.46 3,192.3M
2023-11-23 731.76 738.67 731.76 736.76 2,333.6M
2023-11-22 733.22 733.99 729.17 731.58 1,446.3M
2023-11-21 735.35 735.87 729.21 733.22 2,209.1M
2023-11-20 737.17 739.30 733.85 735.35 885.8M
2023-11-17 739.30 739.61 733.91 737.17 1,553.3M
2023-11-16 742.33 743.19 734.96 739.12 820.1M
2023-11-15 742.10 748.39 739.65 742.15 1,162.5M
2023-11-14 742.46 744.98 739.84 741.73 875.2M
2023-11-13 740.72 746.25 740.72 742.83 988.3M
2023-11-10 740.99 742.27 738.91 740.72 1,167.2M
2023-11-09 741.26 745.88 739.78 740.99 1,243.1M
2023-11-08 741.77 743.21 736.64 741.26 1,229.5M
2023-11-07 739.90 742.32 736.71 741.95 1,596.3M
2023-11-06 740.47 741.74 735.51 739.90 2,005.0M
2023-11-03 735.79 741.83 735.79 740.47 1,223.0M
2023-11-02 733.77 742.32 733.77 735.79 1,186.4M
2023-11-01 750.66 751.15 732.42 733.40 1,613.6M
2023-10-31 748.11 751.03 740.29 751.03 1,721.0M
2023-10-30 755.22 755.33 742.81 748.11 1,448.1M
2023-10-27 747.62 758.38 747.44 755.40 1,726.9M
2023-10-26 756.23 756.39 746.52 747.62 1,409.4M
2023-10-25 750.83 760.76 750.33 756.78 1,848.4M
2023-10-24 738.63 751.64 738.63 750.64 1,586.3M
2023-10-23 745.20 746.88 734.32 738.81 1,117.6M
2023-10-20 744.82 748.64 739.43 745.20 1,388.7M
2023-10-19 752.63 752.79 743.19 744.82 1,543.9M
2023-10-18 755.26 757.18 748.31 753.00 1,683.3M
2023-10-17 744.90 756.72 744.88 755.26 1,808.1M
2023-10-16 750.48 755.07 744.14 744.90 1,833.1M
2023-10-13 747.22 752.39 745.69 750.30 1,703.8M
2023-10-12 753.12 755.34 747.59 747.59 1,289.8M
2023-10-11 757.29 762.81 752.94 752.94 1,485.7M
2023-10-10 757.89 762.01 757.17 757.29 691.8M
2023-10-09 766.67 767.47 755.51 757.89 1,185.6M
2023-10-06 770.21 776.67 766.67 766.67 792.7M
2023-10-05 755.92 773.30 755.92 769.84 1,004.3M
2023-10-04 760.34 760.93 751.80 755.36 908.0M
2023-10-03 761.94 765.77 760.34 760.34 1,221.7M
2023-10-02 760.71 766.26 759.71 761.94 833.4M
2023-09-29 758.52 761.57 756.66 760.71 945.7M
2023-09-27 762.37 764.31 756.69 758.52 699.9M
2023-09-26 757.50 766.39 756.60 762.37 1,680.9M
2023-09-25 754.27 758.81 753.16 757.81 2,081.4M
2023-09-22 746.44 755.96 745.90 754.12 842.6M
2023-09-21 743.00 747.08 742.85 746.44 851.3M
2023-09-20 738.89 747.44 737.80 743.00 806.0M
2023-09-19 738.47 740.08 736.93 738.89 2,206.8M
2023-09-18 743.59 743.59 735.80 738.16 877.3M
2023-09-15 742.24 744.10 738.05 743.59 1,328.4M
2023-09-14 747.50 750.07 741.49 742.39 702.6M
2023-09-13 745.32 747.66 742.29 747.66 681.3M
2023-09-12 745.48 746.63 743.55 745.17 1,046.1M
2023-09-11 735.36 745.48 735.36 745.48 771.8M
2023-09-08 738.84 740.00 733.37 735.36 1,120.5M
2023-09-07 737.54 741.09 734.26 738.84 1,279.3M
2023-09-06 740.01 740.71 736.92 737.39 1,010.5M
2023-09-05 744.31 745.12 738.72 740.01 1,317.2M
2023-09-04 752.89 754.04 743.98 744.31 889.8M
2023-09-01 755.65 756.09 751.30 752.73 1,279.6M
2023-08-31 756.85 759.49 753.83 755.65 1,410.4M
2023-08-30 760.26 761.87 756.28 756.85 1,497.4M
2023-08-29 759.01 765.82 758.56 759.80 3,620.4M
2023-08-28 754.71 760.82 754.43 759.01 3,500.3M
2023-08-25 753.44 754.90 750.47 754.25 585.2M
2023-08-24 757.39 759.15 753.44 753.44 654.0M
2023-08-23 756.15 761.70 755.68 757.39 1,168.3M
2023-08-22 755.01 759.26 753.52 756.15 892.2M
2023-08-21 753.38 756.71 753.06 755.01 625.8M
2023-08-18 756.53 757.84 751.72 753.23 734.5M
2023-08-16 755.51 760.26 751.75 757.30 604.6M
2023-08-15 755.55 758.24 752.34 755.51 845.8M
2023-08-14 751.45 755.24 746.04 755.24 770.5M
2023-08-11 750.22 752.25 749.24 751.45 661.4M
2023-08-10 750.06 751.96 746.68 750.22 705.3M
2023-08-09 745.74 752.60 745.21 750.06 986.5M
2023-08-08 746.12 748.77 744.10 745.74 803.4M
2023-08-07 747.34 751.12 744.50 745.96 682.4M
2023-08-04 748.42 751.62 746.02 747.34 684.3M
2023-08-03 742.26 751.29 741.71 748.27 896.1M
2023-08-02 748.94 748.96 737.98 742.26 1,118.1M
2023-08-01 758.41 759.72 747.08 748.94 1,042.6M
2023-07-31 752.63 760.43 750.26 758.72 1,229.1M
2023-07-28 749.11 752.86 744.90 752.63 1,633.1M
2023-07-27 748.95 754.01 747.78 748.96 1,624.7M
2023-07-26 750.28 750.92 745.97 748.95 865.3M
2023-07-25 758.53 760.43 750.06 750.28 1,413.6M
2023-07-24 761.89 765.00 759.98 760.07 1,017.4M
2023-07-21 754.31 761.89 750.27 761.89 909.7M
2023-07-20 756.24 757.82 752.95 754.31 883.2M
2023-07-18 757.36 759.61 749.52 756.40 921.3M
2023-07-17 762.38 763.21 757.36 757.36 987.4M
2023-07-14 759.69 762.84 757.37 762.23 732.1M
2023-07-13 761.83 765.48 758.44 759.69 1,133.2M
2023-07-12 761.77 764.84 759.17 761.68 1,562.5M
2023-07-11 755.62 761.77 755.62 761.77 1,153.4M
2023-07-10 752.44 757.48 751.75 755.46 812.1M
2023-07-07 754.28 754.42 748.79 752.44 991.9M
2023-07-06 753.62 754.62 750.60 754.59 636.5M
2023-07-05 752.65 754.60 748.86 754.39 771.1M
2023-07-04 747.57 754.13 747.57 752.65 798.8M
2023-07-03 742.26 747.45 742.26 747.42 720.6M
2023-06-27 740.23 744.02 740.07 742.41 712.7M
2023-06-26 740.84 743.25 738.94 740.23 722.3M
2023-06-23 738.44 742.06 736.83 740.84 682.8M
2023-06-22 745.25 745.98 738.44 738.44 559.3M
2023-06-21 738.81 745.10 737.36 745.10 819.7M
2023-06-20 745.99 745.99 735.67 738.81 600.6M
2023-06-19 744.65 747.61 742.99 745.99 971.1M
2023-06-16 747.86 748.94 743.20 744.65 894.8M
2023-06-15 747.62 748.72 744.19 748.16 1,196.2M
2023-06-14 747.93 751.01 745.04 747.62 759.9M
2023-06-13 754.00 754.93 747.16 748.08 1,016.3M
2023-06-12 749.69 754.59 749.69 754.00 1,031.5M
2023-06-09 746.85 750.53 743.99 749.08 784.7M
2023-06-08 743.47 747.45 743.47 747.16 860.4M
2023-06-07 738.58 746.94 738.58 743.47 667.8M
2023-06-06 740.79 742.57 737.88 738.43 642.2M
2023-06-05 737.38 742.67 736.61 740.79 696.8M
2023-05-31 736.36 740.96 733.47 737.38 1,077.1M
2023-05-30 743.69 743.69 736.36 736.36 828.0M
2023-05-29 744.11 745.89 738.35 743.69 820.0M
2023-05-26 741.58 745.09 741.03 743.80 776.9M
2023-05-25 741.17 744.55 738.62 741.58 890.3M
2023-05-24 742.15 744.03 739.21 741.17 899.2M
2023-05-23 740.50 744.38 738.16 742.15 1,162.2M
2023-05-22 736.45 743.77 734.26 740.50 791.5M
2023-05-19 737.86 739.23 733.43 736.45 697.7M
2023-05-17 742.53 743.45 736.76 737.86 823.7M
2023-05-16 744.37 746.15 740.39 742.69 779.8M
2023-05-15 734.14 744.37 734.14 744.37 822.4M
2023-05-12 732.64 735.49 730.84 733.37 764.8M
2023-05-11 738.28 739.03 730.11 732.64 701.8M
2023-05-10 735.97 738.42 734.36 738.28 775.7M
2023-05-09 736.71 736.93 733.65 735.51 785.1M
2023-05-08 733.87 737.24 731.18 736.71 728.3M
2023-05-05 735.67 736.78 728.70 734.03 720.2M
2023-05-04 731.08 737.52 729.89 735.67 880.7M
2023-05-03 722.64 731.08 722.64 731.08 688.8M
2023-05-02 726.67 727.71 718.67 722.64 936.7M
2023-04-28 719.86 726.67 718.04 726.67 817.1M
2023-04-27 716.44 721.01 713.37 719.86 825.7M
2023-04-26 707.03 715.68 704.24 715.68 750.2M
2023-04-18 708.30 709.19 705.43 707.03 723.2M
2023-04-17 710.74 710.91 704.60 708.30 783.4M
2023-04-14 711.39 714.05 710.05 710.59 751.4M
2023-04-13 712.48 713.05 707.69 711.08 924.4M
2023-04-12 716.78 717.16 709.33 712.94 919.2M
2023-04-11 719.41 720.89 712.86 716.63 1,424.3M
2023-04-10 711.75 719.41 711.75 719.41 1,091.8M
2023-04-06 715.68 719.27 711.75 711.75 1,192.1M
2023-04-05 723.38 724.55 715.60 715.68 1,199.1M
2023-04-04 724.34 727.10 717.20 723.38 1,044.4M
2023-04-03 731.64 731.90 722.65 724.49 1,146.0M
2023-03-31 734.84 735.51 728.61 731.64 938.5M
2023-03-30 740.64 741.78 733.09 734.71 1,573.4M
2023-03-29 737.06 741.43 735.16 740.64 1,610.1M
2023-03-28 728.81 737.06 728.81 737.06 915.2M
2023-03-27 728.32 730.65 726.58 728.81 1,318.8M
2023-03-24 719.55 731.59 717.83 728.32 1,002.6M
2023-03-21 715.23 717.27 713.43 717.27 1,126.2M
2023-03-20 717.84 719.81 711.36 715.23 989.3M
2023-03-17 710.96 724.14 710.96 717.84 1,587.7M
2023-03-16 717.81 719.42 709.53 710.96 1,197.0M
2023-03-15 719.53 724.01 717.81 717.81 988.6M
2023-03-14 726.45 727.03 716.79 719.53 1,179.1M
2023-03-13 727.38 728.41 723.73 726.72 1,034.9M
2023-03-10 728.90 729.55 723.90 727.65 1,725.6M
2023-03-09 732.02 734.74 728.46 728.90 996.0M
2023-03-08 731.23 734.00 728.04 732.02 952.9M
2023-03-07 736.72 737.81 731.23 731.23 1,025.7M
2023-03-06 731.90 740.08 731.90 736.85 1,077.7M
2023-03-03 740.00 741.80 731.28 731.63 990.7M
2023-03-02 737.13 740.47 734.00 740.00 908.4M
2023-03-01 741.98 742.94 734.91 737.00 855.4M
2023-02-28 746.74 746.88 738.29 742.11 940.9M
2023-02-27 752.10 752.10 741.65 746.74 1,260.1M
2023-02-24 755.56 757.13 751.36 752.10 956.6M
2023-02-23 758.37 759.69 754.30 755.56 789.0M
2023-02-22 763.99 764.18 755.91 758.23 895.7M
2023-02-21 764.55 765.95 762.65 764.13 881.6M
2023-02-20 759.41 764.55 758.57 764.55 1,004.8M
2023-02-17 755.41 759.27 753.96 759.27 985.4M
2023-02-16 759.46 760.67 753.71 755.41 930.1M
2023-02-15 758.79 760.10 754.18 759.46 1,585.6M
2023-02-14 755.10 760.99 755.09 758.79 1,465.4M
2023-02-13 758.54 762.29 755.10 755.10 1,230.4M
2023-02-10 761.17 761.17 752.31 758.54 992.4M
2023-02-09 762.95 767.64 761.23 763.18 1,323.4M
2023-02-08 757.38 764.07 757.32 762.95 2,027.6M
2023-02-07 750.91 757.39 748.86 757.38 2,581.9M
2023-02-06 756.48 757.62 746.43 750.91 1,092.3M
2023-02-03 752.13 757.99 751.87 756.48 927.2M
2023-02-02 747.27 753.23 747.00 752.00 1,069.3M
2023-02-01 738.26 751.87 738.02 747.27 944.8M
2023-01-31 737.36 741.55 735.38 738.66 1,382.6M
2023-01-30 735.53 738.47 731.88 737.36 869.3M
2023-01-27 739.50 740.43 734.89 735.53 731.8M
2023-01-26 733.12 740.35 730.97 739.50 940.6M
2023-01-25 731.77 734.63 731.35 733.12 1,038.4M
2023-01-24 728.36 732.01 724.79 731.77 1,135.4M
2023-01-20 727.19 728.36 723.37 728.36 1,704.3M
2023-01-19 724.25 728.29 721.97 727.19 2,125.0M
2023-01-18 720.97 724.81 716.36 724.25 1,967.2M
2023-01-17 717.92 725.09 717.51 720.97 1,184.8M
2023-01-16 722.09 722.29 715.25 717.92 1,149.7M
2023-01-13 721.63 724.42 716.92 722.09 901.9M
2023-01-12 719.42 721.91 718.49 721.76 2,417.3M
2023-01-11 721.13 723.54 715.05 719.42 939.5M
2023-01-10 728.41 728.55 718.24 721.27 868.2M
2023-01-09 726.04 729.37 722.21 728.41 934.2M
2023-01-06 719.11 726.04 712.08 726.04 1,142.6M
2023-01-05 722.02 723.85 714.26 719.24 979.2M
2023-01-04 723.85 728.12 721.89 721.89 991.4M
2023-01-03 720.54 726.03 719.82 723.71 884.4M
2023-01-02 716.56 721.63 715.26 720.81 594.8M