IDX Infrastructure (JKINFRA)

JKINFRA
🏛️ Indonesia →
1,858.95
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
2022-12-30 857.28 868.64 855.47 868.64 820.9M
2022-12-29 856.52 858.83 853.14 857.14 573.9M
2022-12-28 859.90 862.25 852.74 856.52 669.6M
2022-12-27 856.64 865.88 856.64 859.76 535.6M
2022-12-26 854.94 858.43 852.47 856.50 565.8M
2022-12-23 855.07 856.96 850.08 854.79 439.2M
2022-12-22 848.33 858.22 848.33 855.22 685.6M
2022-12-21 847.69 849.60 842.51 848.18 796.0M
2022-12-20 849.83 854.78 845.83 847.69 769.1M
2022-12-19 845.28 853.17 845.28 849.83 794.4M
2022-12-16 844.99 853.81 841.18 845.42 1,362.8M
2022-12-15 850.94 852.09 844.99 844.99 588.0M
2022-12-14 848.96 855.54 848.96 850.80 651.3M
2022-12-13 853.06 858.64 847.90 848.81 1,324.7M
2022-12-12 854.97 858.08 846.73 852.92 990.5M
2022-12-09 862.56 865.77 853.14 854.97 808.3M
2022-12-08 853.70 865.80 842.46 862.56 1,100.6M
2022-12-07 862.90 862.90 848.62 853.55 1,528.5M
2022-12-06 888.21 888.21 858.44 862.90 1,785.9M
2022-12-05 894.70 898.75 888.03 888.06 1,121.1M
2022-12-02 893.25 896.34 887.36 894.70 784.6M
2022-12-01 893.63 900.20 892.85 893.25 1,291.3M
2022-11-30 895.72 900.39 890.14 894.06 1,797.7M
2022-11-29 895.56 900.01 892.21 895.58 939.8M
2022-11-28 907.29 910.88 895.71 895.71 907.1M
2022-11-25 912.29 913.94 903.15 907.43 1,129.3M
2022-11-24 909.17 916.55 908.15 912.15 874.2M
2022-11-23 909.59 912.80 906.83 909.02 721.6M
2022-11-22 909.51 913.99 906.59 909.44 757.9M
2022-11-21 905.64 911.94 904.91 909.51 431.7M
2022-11-18 907.73 911.85 905.13 905.64 720.7M
2022-11-17 905.67 910.10 902.27 907.58 927.3M
2022-11-16 917.42 917.42 904.79 905.67 716.8M
2022-11-15 918.36 923.43 914.56 917.42 863.6M
2022-11-14 925.11 928.53 916.48 918.36 1,350.7M
2022-11-11 917.63 926.99 917.63 925.11 1,875.8M
2022-11-10 923.92 925.59 914.29 917.05 1,293.2M
2022-11-09 922.22 929.82 921.57 923.92 989.0M
2022-11-08 932.47 933.87 922.20 922.37 986.3M
2022-11-07 921.06 932.79 920.69 932.33 1,002.3M
2022-11-04 928.42 929.41 912.37 921.06 791.8M
2022-11-03 931.74 931.74 922.63 928.42 873.1M
2022-11-02 935.64 938.46 925.69 931.74 902.9M
2022-11-01 940.21 942.87 931.99 935.64 906.4M
2022-10-31 933.40 943.00 933.28 940.06 729.4M
2022-10-28 936.29 939.27 929.72 933.40 849.0M
2022-10-27 937.45 945.55 932.52 936.29 720.6M
2022-10-26 937.80 943.37 933.85 937.31 1,004.3M
2022-10-25 937.88 945.29 935.20 937.66 1,100.6M
2022-10-24 944.29 951.00 937.74 937.74 1,320.4M
2022-10-21 932.01 944.66 929.56 944.15 1,662.9M
2022-10-20 922.99 937.67 922.99 931.86 1,150.8M
2022-10-19 919.86 929.15 912.67 922.99 743.4M
2022-10-18 923.55 931.81 915.55 919.86 1,299.3M
2022-10-17 927.67 927.67 912.84 923.40 1,061.5M
2022-10-14 939.14 945.97 926.94 927.67 955.0M
2022-10-13 947.97 949.25 938.34 938.99 853.6M
2022-10-12 957.43 958.70 936.99 947.97 1,176.2M
2022-10-11 965.34 965.37 953.69 957.43 888.1M
2022-10-10 968.86 968.86 958.77 965.34 997.2M
2022-10-07 981.94 982.43 967.66 969.31 1,587.7M
2022-10-06 980.34 984.08 977.63 981.94 1,263.6M
2022-10-05 982.37 990.21 980.34 980.34 989.3M
2022-10-04 977.27 988.13 977.27 982.22 878.7M
2022-10-03 980.91 981.42 974.18 976.83 602.0M
2022-09-30 991.58 992.02 970.08 980.91 1,410.6M
2022-09-29 999.90 1,004.45 988.66 991.58 1,175.2M
2022-09-28 1,009.32 1,010.59 999.58 999.58 850.5M
2022-09-27 1,005.88 1,011.79 1,002.46 1,009.48 880.2M
2022-09-26 1,017.44 1,018.03 999.10 1,005.88 1,252.7M
2022-09-23 1,019.27 1,023.06 1,015.24 1,017.76 1,234.2M
2022-09-22 1,011.74 1,019.35 1,003.08 1,018.79 1,408.2M
2022-09-21 1,023.62 1,024.09 1,008.47 1,012.22 1,168.6M
2022-09-20 1,030.73 1,033.68 1,021.38 1,023.94 922.2M
2022-09-19 1,027.55 1,035.73 1,025.82 1,030.42 1,375.8M
2022-09-16 1,030.79 1,032.92 1,018.95 1,027.23 2,077.2M
2022-09-15 1,032.67 1,043.52 1,030.79 1,030.79 1,708.3M
2022-09-14 1,034.14 1,035.39 1,022.79 1,032.19 2,326.5M
2022-09-13 1,028.46 1,038.29 1,027.76 1,034.62 2,445.5M
2022-09-12 1,034.77 1,037.63 1,026.79 1,028.46 4,430.5M
2022-09-09 1,037.82 1,041.25 1,031.99 1,034.61 2,221.7M
2022-09-08 1,026.81 1,039.95 1,025.90 1,037.66 1,431.3M
2022-09-07 1,043.29 1,043.58 1,026.53 1,026.81 1,261.8M
2022-09-06 1,048.23 1,051.71 1,043.06 1,043.29 1,840.0M
2022-09-05 1,044.26 1,050.47 1,037.80 1,048.07 1,340.8M
2022-09-02 1,044.58 1,048.51 1,040.38 1,044.42 2,097.6M
2022-09-01 1,043.12 1,049.80 1,040.10 1,044.58 2,406.6M
2022-08-31 1,039.85 1,046.15 1,034.14 1,043.12 4,041.3M
2022-08-30 1,026.49 1,042.04 1,025.59 1,039.69 3,005.0M
2022-08-29 1,034.95 1,034.95 1,012.45 1,026.33 3,308.6M
2022-08-26 1,033.88 1,036.25 1,029.61 1,035.59 1,993.0M
2022-08-25 1,038.90 1,041.55 1,031.75 1,033.56 1,488.3M
2022-08-24 1,038.28 1,044.49 1,032.24 1,038.90 2,473.8M
2022-08-23 1,029.33 1,041.84 1,025.33 1,038.13 4,584.3M
2022-08-22 1,042.70 1,043.15 1,022.39 1,029.81 2,775.4M
2022-08-19 1,044.65 1,051.93 1,041.71 1,042.70 1,776.1M
2022-08-18 1,046.77 1,050.85 1,040.68 1,044.49 2,019.4M
2022-08-16 1,057.05 1,062.18 1,043.83 1,046.77 2,638.8M
2022-08-15 1,050.72 1,062.39 1,050.50 1,057.05 3,670.3M
2022-08-12 1,044.04 1,056.56 1,041.76 1,050.72 2,016.0M
2022-08-11 1,032.57 1,047.12 1,032.57 1,044.04 1,827.6M
2022-08-10 1,038.71 1,041.49 1,022.86 1,032.41 1,638.7M
2022-08-09 1,037.54 1,042.69 1,034.84 1,038.71 2,541.4M
2022-08-08 1,038.20 1,047.83 1,030.09 1,037.54 3,404.6M
2022-08-05 1,027.87 1,039.24 1,026.26 1,038.20 2,475.8M
2022-08-04 1,021.65 1,030.32 1,018.04 1,027.87 1,671.9M
2022-08-03 999.00 1,026.39 998.81 1,021.65 3,487.0M
2022-08-02 996.08 1,001.47 993.47 999.00 1,567.9M
2022-08-01 988.71 998.13 987.44 996.08 2,173.5M
2022-07-29 990.39 996.86 987.32 988.71 1,757.1M
2022-07-28 990.00 997.19 984.94 990.08 3,320.5M
2022-07-27 989.44 990.73 980.25 989.69 4,450.1M
2022-07-26 982.31 990.48 975.13 989.59 4,968.3M
2022-07-25 975.95 982.15 972.70 982.15 1,438.0M
2022-07-22 976.33 979.39 970.14 975.64 823.5M
2022-07-21 974.15 979.09 970.06 976.33 1,392.3M
2022-07-20 969.01 978.96 967.37 973.99 868.3M
2022-07-19 956.42 969.54 954.40 968.70 801.4M
2022-07-18 953.21 958.14 946.26 956.27 714.5M
2022-07-15 955.01 962.97 952.07 952.59 932.6M
2022-07-14 951.58 955.92 946.87 955.01 889.0M
2022-07-13 957.07 962.17 949.70 951.58 2,836.5M
2022-07-12 959.17 966.14 955.33 957.07 1,472.0M
2022-07-11 959.30 964.14 955.18 959.02 1,361.9M
2022-07-08 959.67 968.79 959.33 960.07 1,479.3M
2022-07-07 955.46 961.20 951.04 959.36 1,311.7M
2022-07-06 957.17 963.59 952.72 955.46 2,107.4M
2022-07-05 945.98 960.37 945.95 957.17 1,369.6M
2022-07-04 957.42 961.36 930.99 945.82 1,322.9M
2022-07-01 965.61 976.84 954.85 957.27 1,625.5M
2022-06-30 970.65 983.59 961.19 965.61 2,139.3M
2022-06-29 977.79 977.79 964.05 970.65 1,070.5M
2022-06-28 977.86 979.50 966.78 977.79 1,828.8M
2022-06-27 969.73 977.53 962.63 977.53 1,950.2M
2022-06-24 959.85 973.78 959.85 969.40 3,205.5M
2022-06-23 942.49 960.13 941.30 959.52 2,465.1M
2022-06-22 949.67 952.41 940.06 942.49 1,568.4M
2022-06-21 933.03 950.63 933.03 949.51 1,427.3M
2022-06-20 938.72 939.88 924.58 933.19 766.0M
2022-06-17 941.85 942.05 926.43 938.55 2,202.6M
2022-06-16 941.56 957.30 940.55 945.88 924.8M
2022-06-15 944.47 947.88 931.68 937.56 848.7M
2022-06-14 936.95 948.02 928.78 944.84 1,024.8M
2022-06-13 950.45 950.62 926.82 938.25 1,433.6M
2022-06-10 961.11 961.29 950.00 957.23 1,529.2M
2022-06-09 970.19 975.12 962.76 963.02 1,233.4M
2022-06-08 953.88 969.80 953.10 969.80 1,797.1M
2022-06-07 959.18 961.14 952.25 955.43 1,841.8M
2022-06-06 960.53 963.63 949.95 958.20 2,302.9M
2022-06-03 958.84 970.75 958.84 961.01 3,356.3M
2022-06-02 956.04 961.61 949.73 957.41 1,949.5M
2022-05-31 943.77 955.94 939.66 955.94 2,326.0M
2022-05-30 935.98 944.22 931.88 942.79 1,941.0M
2022-05-27 923.05 934.55 923.05 931.87 800.3M
2022-05-25 919.88 929.39 918.17 919.57 1,169.4M
2022-05-24 917.14 925.14 916.51 918.19 860.8M
2022-05-23 923.89 928.33 910.06 914.13 699.7M
2022-05-20 923.49 928.46 920.01 922.47 645.2M
2022-05-19 928.39 928.60 917.35 922.25 721.3M
2022-05-18 943.26 946.72 932.90 934.37 680.6M
2022-05-17 950.08 953.00 940.76 940.76 1,091.4M
2022-05-13 944.86 953.57 938.04 949.17 1,257.9M
2022-05-12 971.01 971.93 939.23 942.41 1,435.0M
2022-05-11 966.30 979.55 954.76 970.96 0.0M
2022-05-10 970.99 971.38 945.98 963.92 1,909.2M
2022-05-09 1,006.26 1,007.70 970.44 977.10 1,850.3M
2022-04-28 1,019.14 1,019.47 1,010.33 1,011.20 926.4M
2022-04-27 1,018.22 1,018.99 1,012.40 1,013.78 1,214.8M
2022-04-26 1,019.39 1,024.64 1,013.22 1,019.44 1,862.0M
2022-04-25 1,016.18 1,019.91 1,003.98 1,018.54 2,132.6M
2022-04-22 1,021.06 1,030.02 1,010.65 1,015.23 1,456.7M
2022-04-21 1,018.94 1,025.81 1,011.97 1,021.81 1,387.2M
2022-04-20 993.03 1,022.78 992.94 1,018.03 2,093.3M
2022-04-19 984.57 993.57 981.15 990.59 1,251.4M
2022-04-18 977.48 990.55 974.88 984.13 1,475.3M
2022-04-14 980.56 983.25 971.49 975.22 2,015.3M
2022-04-13 962.87 983.92 962.08 979.05 1,801.1M
2022-04-12 954.99 961.50 952.71 959.34 1,680.4M
2022-04-11 970.11 972.50 952.00 954.25 1,445.0M
2022-04-08 968.37 972.96 965.33 969.23 1,845.0M
2022-04-07 963.59 968.70 960.58 966.47 2,234.6M
2022-04-06 972.73 975.31 957.52 962.48 1,399.5M
2022-04-05 973.53 977.74 971.45 973.75 1,632.5M
2022-04-04 967.93 972.67 967.19 972.67 1,538.0M
2022-04-01 973.38 975.93 963.81 967.65 1,774.2M
2022-03-31 980.03 982.23 971.40 973.39 2,171.8M
2022-03-30 982.91 985.17 977.05 977.44 2,195.4M
2022-03-29 980.52 983.64 977.66 980.31 2,084.0M
2022-03-28 973.81 982.50 973.34 980.07 2,367.7M
2022-03-25 990.27 992.04 969.49 972.65 1,830.2M
2022-03-24 991.67 1,000.69 985.87 988.91 3,857.3M
2022-03-23 998.36 1,000.17 988.26 991.93 2,317.4M
2022-03-22 996.74 1,001.80 991.68 998.20 671.1M
2022-03-21 998.10 1,000.57 991.45 995.47 627.4M
2022-03-18 1,005.48 1,007.82 990.36 996.87 1,125.1M
2022-03-17 1,007.03 1,012.61 1,001.29 1,003.62 1,120.9M
2022-03-16 1,005.61 1,011.11 999.56 1,006.69 859.3M
2022-03-15 1,020.81 1,022.16 1,000.16 1,002.76 1,288.6M
2022-03-14 1,022.37 1,025.77 1,012.43 1,019.30 1,327.4M
2022-03-11 1,004.21 1,022.75 1,000.11 1,020.73 1,248.8M
2022-03-10 1,008.85 1,012.32 996.93 1,005.68 1,599.4M
2022-03-09 990.41 1,003.91 987.46 1,002.09 1,200.9M
2022-03-08 989.41 997.20 985.85 989.26 1,265.5M
2022-03-07 992.98 995.71 979.80 984.04 1,446.5M
2022-03-04 999.39 1,000.37 987.04 994.70 996.8M
2022-03-02 1,003.93 1,008.24 992.55 995.23 775.6M
2022-03-01 1,010.23 1,017.73 1,002.45 1,003.50 1,297.7M
2022-02-25 991.61 1,003.63 991.40 1,000.10 1,351.5M
2022-02-24 1,005.15 1,010.86 986.23 991.02 2,355.8M
2022-02-23 987.84 1,009.74 985.92 1,008.02 914.5M
2022-02-22 975.55 994.80 975.02 987.81 1,327.2M
2022-02-21 989.49 994.34 976.39 979.04 796.6M
2022-02-18 962.75 988.41 960.95 986.06 853.2M
2022-02-17 958.36 968.36 954.62 963.20 750.0M
2022-02-16 942.24 962.25 942.23 958.72 1,097.1M
2022-02-15 929.26 942.30 928.21 940.88 848.7M
2022-02-14 931.39 934.95 920.43 928.38 1,191.2M
2022-02-11 931.23 935.64 925.35 934.74 812.5M
2022-02-10 931.64 940.47 929.29 931.01 1,330.1M
2022-02-09 925.69 930.89 923.13 928.31 1,281.3M
2022-02-08 927.20 932.75 921.98 922.42 1,525.7M
2022-02-07 926.70 933.58 924.03 927.54 1,505.4M
2022-02-04 924.82 931.22 922.14 926.12 1,010.0M
2022-02-03 920.32 923.27 912.82 922.86 1,023.5M
2022-02-02 919.17 924.53 917.78 920.12 1,026.5M
2022-01-31 922.24 926.27 916.69 919.08 790.9M
2022-01-28 918.17 922.83 915.06 920.34 845.8M
2022-01-27 931.22 932.06 915.05 915.16 952.2M
2022-01-26 923.10 930.12 919.73 929.08 1,670.6M
2022-01-25 933.62 934.08 918.42 920.65 2,359.6M
2022-01-24 945.49 947.60 930.98 933.86 1,132.9M
2022-01-21 932.71 945.89 930.35 945.89 942.4M
2022-01-20 927.13 938.88 926.83 933.07 905.3M
2022-01-19 926.91 929.77 921.59 924.77 1,046.8M
2022-01-18 932.71 935.38 916.15 927.35 1,774.0M
2022-01-17 942.39 945.23 929.97 932.24 1,412.7M
2022-01-14 943.70 946.84 938.09 942.11 1,542.7M
2022-01-13 928.54 945.76 926.55 944.52 3,213.7M
2022-01-12 926.57 934.13 922.32 926.88 1,429.7M
2022-01-11 938.77 941.69 924.96 925.61 1,904.6M
2022-01-10 948.25 950.65 939.50 940.21 1,304.4M
2022-01-07 947.76 952.33 942.01 947.70 1,098.5M
2022-01-06 953.41 953.41 938.51 947.18 1,855.9M
2022-01-05 964.47 967.67 950.46 953.40 1,766.6M
2022-01-04 974.38 976.96 964.05 965.59 1,273.6M
2022-01-03 961.26 974.77 958.60 972.65 1,508.9M