IDX Infrastructure (JKINFRA)

JKINFRA
🏛️ Indonesia →
1,879.63
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 1,590.79 1,607.79 1,559.21 1,570.03 775.3M
2023-12-28 1,590.41 1,605.28 1,574.58 1,590.42 703.0M
2023-12-27 1,576.68 1,652.63 1,572.34 1,589.36 960.2M
2023-12-26 1,573.27 1,589.76 1,560.95 1,576.09 0.0M
2023-12-22 1,573.27 1,589.76 1,560.95 1,576.09 619.4M
2023-12-21 1,570.85 1,577.96 1,556.50 1,571.86 736.1M
2023-12-20 1,556.50 1,581.69 1,548.13 1,570.22 546.7M
2023-12-19 1,531.00 1,566.14 1,511.54 1,555.88 540.5M
2023-12-18 1,570.81 1,592.01 1,525.93 1,530.64 1,113.2M
2023-12-15 1,548.62 1,583.72 1,539.80 1,571.60 2,004.9M
2023-12-14 1,578.91 1,588.01 1,526.64 1,548.84 2,212.6M
2023-12-13 1,587.21 1,597.81 1,563.42 1,578.95 1,602.6M
2023-12-12 1,578.06 1,610.54 1,539.04 1,587.25 1,071.6M
2023-12-11 1,633.02 1,635.36 1,566.84 1,578.10 1,864.2M
2023-12-08 1,600.66 1,647.29 1,600.42 1,633.37 1,318.1M
2023-12-07 1,552.82 1,601.58 1,540.52 1,600.66 1,034.9M
2023-12-06 1,510.06 1,574.49 1,507.01 1,552.82 1,456.8M
2023-12-05 1,508.36 1,532.35 1,470.74 1,510.06 1,209.2M
2023-12-04 1,504.73 1,530.13 1,482.31 1,507.61 954.5M
2023-12-01 1,514.36 1,541.60 1,477.79 1,504.73 1,217.2M
2023-11-30 1,434.92 1,539.75 1,434.92 1,515.48 2,078.3M
2023-11-29 1,449.15 1,458.16 1,431.89 1,434.92 1,018.0M
2023-11-28 1,408.58 1,453.91 1,403.86 1,448.40 1,000.0M
2023-11-27 1,419.32 1,433.17 1,393.94 1,408.58 1,150.5M
2023-11-24 1,461.28 1,482.38 1,414.08 1,419.32 777.0M
2023-11-23 1,374.95 1,462.52 1,374.86 1,460.53 929.4M
2023-11-22 1,454.09 1,454.17 1,360.13 1,374.95 976.6M
2023-11-21 1,504.95 1,524.87 1,443.94 1,454.09 976.0M
2023-11-20 1,456.87 1,517.85 1,456.62 1,504.95 976.8M
2023-11-17 1,396.25 1,459.49 1,390.29 1,456.87 995.4M
2023-11-16 1,399.90 1,432.50 1,352.60 1,396.25 1,162.0M
2023-11-15 1,352.71 1,428.10 1,349.35 1,399.90 1,168.8M
2023-11-14 1,345.47 1,361.87 1,337.89 1,351.21 1,101.6M
2023-11-13 1,331.11 1,364.41 1,311.76 1,345.47 998.1M
2023-11-10 1,338.96 1,339.93 1,330.16 1,331.49 852.1M
2023-11-09 1,245.59 1,359.50 1,244.40 1,338.96 1,834.6M
2023-11-08 1,248.64 1,251.64 1,233.80 1,245.59 1,429.3M
2023-11-07 1,243.25 1,255.48 1,233.93 1,248.26 1,206.0M
2023-11-06 1,218.59 1,246.71 1,218.59 1,243.25 1,509.1M
2023-11-03 1,205.89 1,229.48 1,192.53 1,221.59 1,529.9M
2023-11-02 1,224.93 1,249.38 1,205.89 1,205.89 2,420.2M
2023-11-01 1,267.56 1,273.95 1,223.05 1,223.05 1,382.7M
2023-10-31 1,245.44 1,267.94 1,227.82 1,267.94 1,430.2M
2023-10-30 1,206.27 1,267.57 1,195.76 1,244.69 1,705.2M
2023-10-27 1,170.25 1,211.83 1,170.19 1,205.89 1,394.7M
2023-10-26 1,187.95 1,193.13 1,165.51 1,170.62 2,024.7M
2023-10-25 1,190.64 1,200.44 1,183.96 1,187.95 1,791.1M
2023-10-24 1,176.17 1,197.70 1,157.24 1,190.64 1,436.8M
2023-10-23 1,215.98 1,218.48 1,152.58 1,176.17 1,712.5M
2023-10-20 1,225.58 1,241.44 1,199.67 1,215.98 1,856.6M
2023-10-19 1,209.70 1,245.47 1,208.84 1,225.95 1,511.7M
2023-10-18 1,186.81 1,270.29 1,169.34 1,209.70 2,149.9M
2023-10-17 1,102.86 1,186.71 1,092.91 1,186.06 1,731.5M
2023-10-16 1,072.15 1,136.97 1,066.16 1,102.86 2,211.8M
2023-10-13 1,029.46 1,081.40 1,029.12 1,071.40 1,435.2M
2023-10-12 991.47 1,036.06 991.47 1,028.33 2,045.3M
2023-10-11 957.58 996.82 956.99 991.09 2,839.9M
2023-10-10 927.80 961.52 927.80 957.58 1,676.7M
2023-10-09 905.55 932.91 905.35 927.80 1,725.3M
2023-10-06 910.24 916.51 905.55 905.55 2,094.9M
2023-10-05 909.14 918.97 906.22 909.83 2,116.6M
2023-10-04 918.35 919.93 899.33 909.14 3,210.9M
2023-10-03 918.03 922.35 914.70 918.35 2,043.4M
2023-10-02 909.22 922.42 909.22 917.61 3,294.6M
2023-09-29 911.38 917.31 906.49 909.22 2,211.9M
2023-09-27 907.21 916.76 907.00 911.01 2,715.8M
2023-09-26 919.34 926.72 905.12 907.21 1,927.6M
2023-09-25 929.82 935.69 919.08 919.34 2,366.6M
2023-09-22 915.78 933.17 915.48 929.82 3,748.4M
2023-09-21 916.85 921.63 913.82 916.15 2,227.3M
2023-09-20 918.04 923.43 914.75 916.85 1,561.5M
2023-09-19 917.17 924.86 915.12 918.41 1,187.7M
2023-09-18 917.42 927.85 914.93 916.80 2,071.3M
2023-09-15 918.37 923.00 912.20 917.42 3,952.1M
2023-09-14 924.06 927.10 913.04 917.25 3,667.3M
2023-09-13 918.99 923.69 914.28 923.69 2,748.1M
2023-09-12 920.54 925.22 914.60 918.99 2,061.7M
2023-09-11 916.34 925.32 915.54 920.54 1,753.6M
2023-09-08 905.19 918.26 904.56 915.97 2,185.2M
2023-09-07 914.28 920.02 901.37 904.81 1,142.7M
2023-09-06 911.52 918.27 911.52 914.65 1,905.2M
2023-09-05 903.32 920.45 903.06 911.52 3,419.4M
2023-09-04 905.85 907.50 897.71 902.95 1,267.4M
2023-09-01 911.92 915.19 904.14 905.85 1,164.6M
2023-08-31 922.55 924.28 907.88 911.54 1,253.1M
2023-08-30 902.61 925.35 902.61 922.55 1,427.9M
2023-08-29 886.94 905.45 886.94 902.61 1,368.4M
2023-08-28 880.10 889.51 880.10 886.56 1,080.7M
2023-08-25 870.39 881.08 867.53 880.10 1,099.0M
2023-08-24 876.25 878.58 870.39 870.39 1,212.2M
2023-08-23 878.91 883.56 875.49 876.25 1,057.6M
2023-08-22 873.25 882.59 871.69 878.91 1,141.4M
2023-08-21 878.51 882.68 871.30 873.25 1,331.4M
2023-08-18 877.90 880.39 873.79 878.14 875.5M
2023-08-16 873.32 877.94 871.53 877.53 1,006.5M
2023-08-15 860.87 874.72 858.91 873.32 932.5M
2023-08-14 860.27 863.50 853.99 860.13 987.4M
2023-08-11 857.21 864.98 856.55 859.90 932.7M
2023-08-10 853.97 859.12 853.55 857.21 610.7M
2023-08-09 850.36 860.68 850.36 853.97 1,181.2M
2023-08-08 843.55 852.67 842.00 850.36 1,085.0M
2023-08-07 846.43 848.14 841.42 843.55 716.0M
2023-08-04 847.51 853.71 845.94 846.81 766.4M
2023-08-03 847.83 851.32 844.30 847.14 754.7M
2023-08-02 855.31 857.60 840.15 847.83 1,145.6M
2023-08-01 857.99 858.67 849.83 855.31 1,211.5M
2023-07-31 851.15 863.14 850.77 857.99 1,209.6M
2023-07-28 844.83 853.77 842.47 850.78 1,185.7M
2023-07-27 852.03 855.03 844.46 844.46 946.7M
2023-07-26 850.30 854.06 847.98 852.03 1,126.8M
2023-07-25 854.52 857.81 848.51 851.04 1,138.3M
2023-07-24 856.63 860.53 853.49 854.52 1,002.6M
2023-07-21 851.03 856.98 850.71 856.63 427.0M
2023-07-20 847.76 853.97 845.72 851.03 610.8M
2023-07-18 853.71 857.03 844.53 847.76 810.4M
2023-07-17 857.10 862.87 853.71 853.71 790.7M
2023-07-14 850.07 861.90 850.07 857.10 604.2M
2023-07-13 857.16 860.51 846.05 849.70 691.9M
2023-07-12 856.26 861.46 854.66 856.79 341.7M
2023-07-11 856.09 860.24 853.92 856.63 487.8M
2023-07-10 861.65 865.95 855.50 856.84 565.3M
2023-07-07 863.39 864.52 858.53 861.28 447.3M
2023-07-06 863.17 866.58 859.98 863.76 688.5M
2023-07-05 855.61 864.42 852.63 863.17 592.2M
2023-07-04 851.07 858.07 848.63 854.50 576.6M
2023-07-03 849.01 854.50 844.69 851.07 577.7M
2023-06-27 850.69 855.87 848.17 850.50 401.7M
2023-06-26 848.28 853.32 846.39 850.69 473.3M
2023-06-23 849.82 853.88 846.66 847.88 506.3M
2023-06-22 858.54 860.24 847.77 849.82 473.1M
2023-06-21 848.79 858.94 847.77 858.94 635.5M
2023-06-20 853.05 855.97 843.55 848.39 753.6M
2023-06-19 855.01 857.42 848.47 853.05 764.9M
2023-06-16 859.73 862.70 853.18 854.61 1,619.2M
2023-06-15 854.51 861.59 851.48 859.73 589.1M
2023-06-14 853.16 858.84 850.13 854.51 826.5M
2023-06-13 855.54 858.62 851.79 852.76 985.5M
2023-06-12 856.05 859.22 849.63 855.14 733.8M
2023-06-09 854.13 858.35 851.10 855.65 534.8M
2023-06-08 851.13 857.72 848.45 854.13 912.5M
2023-06-07 840.88 850.73 836.54 850.73 869.2M
2023-06-06 831.14 846.79 831.14 840.88 1,139.4M
2023-06-05 822.92 833.19 822.74 830.74 821.7M
2023-05-31 827.91 833.52 822.43 823.72 1,612.3M
2023-05-30 825.43 833.58 824.37 827.51 737.9M
2023-05-29 823.48 828.88 821.18 825.43 714.9M
2023-05-26 824.41 829.49 821.04 823.48 880.0M
2023-05-25 821.84 826.47 818.99 824.01 812.6M
2023-05-24 812.37 824.75 812.02 821.84 779.7M
2023-05-23 816.08 820.52 811.29 811.97 720.9M
2023-05-22 819.66 820.08 812.43 816.08 1,012.2M
2023-05-19 818.41 822.56 816.20 820.06 849.3M
2023-05-17 812.36 819.98 809.64 818.01 765.9M
2023-05-16 819.66 820.81 811.24 812.36 620.2M
2023-05-15 820.21 823.63 814.43 820.86 654.1M
2023-05-12 826.26 828.26 818.75 819.81 625.7M
2023-05-11 829.64 833.39 824.34 826.26 763.8M
2023-05-10 825.77 833.09 825.42 829.64 745.2M
2023-05-09 817.59 826.84 814.72 825.77 609.3M
2023-05-08 818.54 822.46 816.00 817.59 647.9M
2023-05-05 822.07 825.58 811.43 817.74 571.5M
2023-05-04 811.63 824.11 809.00 822.07 677.7M
2023-05-03 812.86 813.04 798.54 811.63 855.6M
2023-05-02 821.65 824.40 807.86 813.26 718.8M
2023-04-28 823.93 826.00 818.47 822.05 961.2M
2023-04-27 817.84 825.94 817.17 823.93 683.4M
2023-04-26 808.75 818.64 803.12 818.64 903.1M
2023-04-18 810.02 814.49 807.28 808.35 664.0M
2023-04-17 810.64 814.31 806.44 810.02 591.4M
2023-04-14 806.17 812.95 806.17 810.24 622.7M
2023-04-13 803.85 809.52 802.76 806.17 790.3M
2023-04-12 801.71 805.71 798.82 803.45 724.9M
2023-04-11 796.99 802.51 795.35 802.51 796.2M
2023-04-10 802.66 804.83 791.51 797.39 603.4M
2023-04-06 808.04 810.19 800.66 802.66 717.5M
2023-04-05 807.03 811.83 804.74 808.04 663.0M
2023-04-04 812.58 815.65 803.73 807.03 787.1M
2023-04-03 809.24 815.54 807.68 812.58 528.9M
2023-03-31 810.89 815.04 805.42 808.84 726.6M
2023-03-30 816.60 819.38 807.61 810.54 699.0M
2023-03-29 809.92 818.45 809.34 816.60 564.9M
2023-03-28 805.48 811.98 805.48 809.22 919.1M
2023-03-27 806.52 813.71 804.12 804.78 617.4M
2023-03-24 808.62 810.69 804.45 806.17 623.4M
2023-03-21 797.83 809.66 796.30 809.66 456.7M
2023-03-20 808.28 808.59 793.27 797.83 570.6M
2023-03-17 797.34 811.95 797.34 808.28 957.8M
2023-03-16 806.00 807.19 794.39 795.95 780.3M
2023-03-15 814.41 822.17 806.00 806.00 758.2M
2023-03-14 829.91 830.57 813.61 813.72 1,144.4M
2023-03-13 831.43 835.41 822.46 829.91 878.0M
2023-03-10 836.05 837.34 825.55 831.78 712.7M
2023-03-09 835.37 842.99 833.50 836.40 591.7M
2023-03-08 832.41 836.41 826.62 835.37 549.3M
2023-03-07 842.86 845.79 832.34 832.76 921.1M
2023-03-06 848.93 851.02 839.73 842.86 674.7M
2023-03-03 844.79 851.93 844.78 848.93 796.3M
2023-03-02 841.76 847.73 841.17 844.79 479.8M
2023-03-01 844.17 849.47 840.49 841.76 639.6M
2023-02-28 852.37 855.40 844.06 844.52 620.8M
2023-02-27 864.73 864.73 852.18 852.72 542.9M
2023-02-24 863.52 866.87 858.36 865.08 1,090.7M
2023-02-23 860.52 865.33 859.50 862.83 458.3M
2023-02-22 873.36 874.05 858.11 860.15 502.6M
2023-02-21 875.17 881.25 870.89 873.36 678.2M
2023-02-20 865.21 877.75 865.21 875.17 581.6M
2023-02-17 867.03 870.32 864.07 865.21 456.1M
2023-02-16 859.10 869.60 859.10 867.03 563.8M
2023-02-15 860.38 863.72 856.96 859.10 513.6M
2023-02-14 854.18 861.30 853.85 860.38 532.4M
2023-02-13 851.02 856.04 847.10 853.82 523.9M
2023-02-10 850.23 851.09 841.80 851.02 644.0M
2023-02-09 857.97 860.06 850.23 850.23 923.1M
2023-02-08 859.49 862.30 853.29 857.24 497.9M
2023-02-07 863.82 866.22 857.98 859.13 668.0M
2023-02-06 863.67 869.71 860.19 864.19 959.2M
2023-02-03 855.71 867.00 855.71 863.67 904.0M
2023-02-02 860.19 862.95 855.35 855.35 541.6M
2023-02-01 851.89 860.21 851.89 860.19 575.5M
2023-01-31 849.72 856.58 849.21 851.89 697.1M
2023-01-30 857.19 858.37 847.21 849.56 706.8M
2023-01-27 850.75 860.03 850.75 857.03 837.6M
2023-01-26 845.44 856.26 843.66 850.75 906.0M
2023-01-25 848.14 850.90 844.46 845.28 754.3M
2023-01-24 851.34 855.18 845.10 848.14 476.7M
2023-01-20 854.50 858.61 849.83 851.34 692.8M
2023-01-19 846.81 857.55 845.78 854.50 824.0M
2023-01-18 843.81 853.80 843.81 846.97 949.4M
2023-01-17 838.98 849.96 838.37 844.46 1,226.5M
2023-01-16 838.58 841.37 832.60 838.98 529.9M
2023-01-13 843.42 846.50 834.17 838.58 563.3M
2023-01-12 841.67 846.06 840.03 843.42 619.6M
2023-01-11 843.68 844.87 837.61 841.51 522.2M
2023-01-10 844.87 846.17 837.18 843.52 611.6M
2023-01-09 848.42 853.55 841.65 844.87 584.7M
2023-01-06 855.25 856.86 843.25 848.42 551.7M
2023-01-05 878.09 878.64 846.31 855.58 1,085.8M
2023-01-04 887.06 889.30 875.10 877.93 536.7M
2023-01-03 869.76 890.18 865.41 886.90 1,035.6M
2023-01-02 869.13 870.99 860.04 869.76 391.0M