Indonesia SE Technology (JKTECHNO)

JKTECHNO
🏛️ Indonesia →
10,927.53
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 10,816.24 10,862.95 10,777.21 10,862.95 129,084.7K
09:05 10,836.44 10,889.25 10,831.11 10,865.26 115,058.0K
09:10 10,865.76 10,877.23 10,843.63 10,870.37 202,687.0K
09:15 10,874.56 10,877.92 10,830.36 10,830.36 247,628.4K
09:20 10,829.74 10,835.92 10,782.97 10,816.77 178,973.2K
09:25 10,816.72 10,837.97 10,782.51 10,837.51 538,508.7K
09:30 10,837.51 10,875.11 10,804.99 10,869.04 138,278.0K
09:35 10,869.60 10,878.86 10,842.52 10,872.39 39,847.7K
09:40 10,880.17 10,881.10 10,819.35 10,825.39 326,673.9K
09:45 10,827.17 10,860.29 10,821.57 10,853.86 30,241.2K
09:50 10,850.05 10,855.93 10,816.27 10,822.79 25,555.2K
09:55 10,845.69 10,852.80 10,818.12 10,852.24 146,928.4K
10:00 10,852.24 10,855.53 10,817.28 10,855.53 41,530.7K
10:05 10,856.09 10,863.78 10,822.96 10,857.68 79,015.0K
10:10 10,853.31 10,869.92 10,831.07 10,856.01 24,675.2K
10:15 10,856.41 10,860.72 10,827.79 10,853.18 26,494.9K
10:20 10,853.18 10,868.73 10,825.71 10,862.44 20,759.2K
10:25 10,858.62 10,864.18 10,825.00 10,826.91 32,026.2K
10:30 10,828.64 10,876.84 10,827.99 10,836.76 29,446.9K
10:35 10,867.13 10,873.33 10,836.76 10,849.47 37,462.6K
10:40 10,843.42 10,899.78 10,842.69 10,862.95 27,724.0K
10:45 10,889.51 10,901.48 10,862.17 10,864.46 11,352.0K
10:50 10,864.96 10,901.10 10,864.96 10,893.30 59,043.4K
10:55 10,893.43 10,921.14 10,866.04 10,894.44 59,468.5K
11:00 10,921.05 10,922.56 10,862.99 10,895.66 34,064.3K
11:05 10,867.37 10,896.90 10,858.23 10,886.37 70,295.3K
11:10 10,880.32 10,893.39 10,856.29 10,879.56 30,359.3K
11:15 10,881.29 10,886.90 10,853.70 10,886.90 62,914.0K
11:20 10,885.32 10,889.12 10,833.30 10,857.13 62,186.8K
11:25 10,830.32 10,865.04 10,820.65 10,857.23 151,240.7K
14:00 10,828.04 10,892.89 10,828.04 10,892.51 82,098.8K
14:05 10,890.77 10,940.45 10,859.92 10,940.45 90,547.2K
14:10 10,934.40 10,981.69 10,915.71 10,977.89 125,148.8K
14:15 10,977.94 10,981.75 10,920.42 10,950.17 101,487.0K
14:20 10,950.17 10,950.25 10,899.97 10,936.90 78,724.3K
14:25 10,910.43 10,937.47 10,889.06 10,915.16 28,990.4K
14:30 10,915.12 10,916.29 10,869.48 10,913.24 56,953.5K
14:35 10,912.68 10,912.68 10,878.43 10,900.31 86,475.8K
14:40 10,894.26 10,909.96 10,868.84 10,900.08 87,949.5K
14:45 10,900.08 10,930.38 10,883.12 10,924.56 64,689.0K
14:50 10,923.86 10,928.68 10,890.68 10,922.45 127,618.3K
14:55 10,921.87 10,932.93 10,889.44 10,915.97 126,954.9K
15:00 10,883.30 10,921.85 10,882.63 10,915.55 158,125.4K
15:05 10,888.98 10,921.11 10,877.57 10,903.57 187,004.7K
15:10 10,904.08 10,916.14 10,875.67 10,913.60 103,903.4K
15:15 10,887.57 10,944.93 10,887.57 10,904.32 243,396.6K
15:20 10,904.37 10,944.08 10,896.33 10,927.26 31,673.4K
15:25 10,900.70 10,944.52 10,895.62 10,942.71 49,455.1K
15:30 10,942.71 10,950.63 10,906.26 10,906.26 78,491.7K
15:35 10,912.44 10,942.00 10,884.77 10,884.95 57,245.2K
15:40 10,911.52 10,927.71 10,876.78 10,921.49 299,393.4K
15:45 10,894.93 10,939.63 10,893.18 10,927.26 155,002.5K
16:00 10,927.53 10,927.53 10,927.53 10,927.53 895,786.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 10,811.68 10,983.98 10,775.58 10,927.53 6,296.6M
2025-09-25 10,754.74 10,928.77 10,714.84 10,778.73 9,708.5M
2025-09-24 10,930.54 10,930.65 10,806.02 10,820.82 3,029.6M
2025-09-23 10,934.80 10,970.95 10,868.25 10,922.35 5,870.1M
2025-09-22 10,911.35 11,002.75 10,839.26 10,927.40 3,999.0M
2025-09-19 10,900.72 10,949.64 10,814.58 10,896.43 11,075.8M
2025-09-18 10,722.05 10,943.79 10,717.60 10,892.37 6,936.1M
2025-09-17 10,274.64 10,513.06 10,274.60 10,447.19 3,458.1M
2025-09-16 10,123.83 10,264.05 10,031.81 10,194.90 6,761.7M
2025-09-15 9,975.21 10,107.31 9,906.04 10,107.31 3,403.0M
2025-09-12 9,770.47 10,060.71 9,738.87 9,889.31 2,730.8M
2025-09-11 9,816.68 9,912.18 9,712.67 9,732.85 5,101.5M
2025-09-10 9,899.30 9,899.60 9,708.51 9,765.39 3,179.8M
2025-09-09 10,072.79 10,143.09 9,901.55 9,901.55 5,164.1M
2025-09-08 10,299.13 10,340.85 10,077.55 10,088.74 3,752.9M
2025-09-04 10,352.49 10,387.41 10,257.18 10,292.22 4,128.9M
2025-09-03 10,303.62 10,457.25 10,243.02 10,318.15 3,887.1M
2025-09-02 10,181.87 10,381.70 10,166.19 10,265.10 4,447.8M
2025-09-01 10,204.56 10,348.34 9,946.97 10,133.90 4,879.9M
2025-08-29 10,543.47 10,545.61 10,301.82 10,357.62 7,955.6M
2025-08-28 10,427.79 10,848.16 10,362.71 10,596.10 3,947.5M
2025-08-27 10,522.29 10,599.10 10,381.88 10,402.99 4,697.6M
2025-08-26 10,709.03 10,761.86 10,425.27 10,504.07 10,329.0M
2025-08-25 10,477.18 10,842.78 10,458.18 10,458.18 5,333.9M
2025-08-22 10,270.80 10,497.71 10,259.43 10,397.54 7,274.2M
2025-08-21 10,353.87 10,504.12 10,209.29 10,235.00 6,884.5M
2025-08-20 10,283.44 10,451.55 10,066.71 10,265.73 4,292.3M
2025-08-19 10,326.42 10,530.63 10,131.31 10,207.36 11,648.2M
2025-08-15 10,294.83 10,884.17 9,827.52 10,255.50 12,791.4M
2025-08-14 9,713.92 10,083.42 9,686.26 10,058.47 11,737.2M
2025-08-13 9,392.09 9,877.17 9,364.42 9,686.28 5,314.5M
2025-08-12 8,921.34 9,315.88 8,683.31 9,315.88 4,220.3M
2025-08-11 8,909.66 9,076.87 8,731.28 8,828.91 3,081.0M
2025-08-08 9,144.81 9,175.82 8,715.81 8,885.90 3,116.0M
2025-08-07 9,556.09 9,662.58 9,126.56 9,126.56 4,179.1M
2025-08-06 9,564.86 9,629.64 9,528.50 9,552.90 2,874.8M
2025-08-05 9,537.43 9,657.55 9,511.18 9,576.07 2,896.6M
2025-08-04 9,406.43 9,589.78 9,287.85 9,485.67 4,954.1M
2025-08-01 9,276.55 9,377.74 9,259.28 9,377.74 4,657.8M
2025-07-31 9,337.14 9,364.69 9,165.23 9,254.40 8,186.4M
2025-07-30 9,125.58 9,284.12 9,086.69 9,266.72 8,360.4M
2025-07-29 8,953.38 9,074.86 8,919.67 9,074.11 2,936.3M
2025-07-28 8,966.65 9,006.48 8,928.45 8,957.69 4,761.6M
2025-07-25 8,911.46 8,975.16 8,859.97 8,932.23 6,277.3M
2025-07-24 8,965.89 9,004.87 8,867.23 8,911.71 5,621.5M
2025-07-23 8,329.79 8,973.85 8,299.01 8,969.23 6,788.7M
2025-07-22 8,367.08 8,458.68 8,308.07 8,310.21 5,090.0M
2025-07-21 7,816.19 8,405.64 7,778.05 8,334.35 6,885.2M
2025-07-18 7,704.08 8,035.29 7,695.60 7,807.27 10,697.6M
2025-07-17 7,173.19 7,476.79 7,137.77 7,467.53 4,455.3M
2025-07-16 6,562.01 6,996.91 6,538.54 6,965.26 3,494.9M
2025-07-15 6,506.96 6,602.51 6,471.75 6,565.45 3,964.4M
2025-07-14 6,542.24 6,570.32 6,463.86 6,507.14 4,414.1M
2025-07-11 6,533.31 6,561.76 6,486.44 6,512.39 3,360.4M
2025-07-10 6,530.45 6,554.09 6,483.70 6,525.13 3,529.4M
2025-07-09 6,492.39 6,532.95 6,429.59 6,489.83 4,146.1M
2025-07-08 6,526.65 6,532.93 6,437.04 6,508.78 2,523.5M
2025-07-07 6,530.67 6,535.83 6,454.88 6,527.86 2,736.8M
2025-07-04 6,449.88 6,551.84 6,449.88 6,496.68 3,333.8M
2025-07-03 6,457.59 6,508.19 6,436.42 6,446.59 3,950.7M
2025-07-02 6,527.34 6,558.11 6,402.34 6,456.97 4,633.3M
2025-07-01 6,562.38 6,581.81 6,498.12 6,552.32 1,672.5M
2025-06-30 6,609.62 6,641.61 6,503.85 6,535.00 3,781.0M
2025-06-26 6,560.25 6,586.40 6,511.81 6,568.22 2,379.7M
2025-06-25 6,549.15 6,594.27 6,500.68 6,565.52 3,276.2M
2025-06-24 6,507.18 6,585.50 6,485.24 6,518.52 5,405.5M
2025-06-23 6,600.03 6,600.92 6,408.43 6,483.43 7,499.2M
2025-06-20 6,661.09 6,690.81 6,553.85 6,652.71 13,126.0M
2025-06-19 6,808.66 6,833.10 6,648.25 6,663.16 4,509.0M
2025-06-18 6,891.58 6,910.59 6,789.65 6,798.96 3,398.3M
2025-06-17 6,879.88 6,899.98 6,799.23 6,882.05 1,821.8M
2025-06-16 6,822.46 6,883.23 6,752.80 6,786.15 3,620.6M
2025-06-13 6,940.21 6,944.25 6,815.95 6,824.84 5,545.7M
2025-06-12 7,047.74 7,049.25 6,922.91 6,945.64 4,328.3M
2025-06-11 7,015.68 7,077.09 6,949.14 7,038.26 5,789.6M
2025-06-10 6,754.09 6,985.20 6,754.09 6,963.94 9,425.3M
2025-06-05 6,768.93 6,804.65 6,700.42 6,725.86 2,586.3M
2025-06-04 6,645.49 6,746.29 6,636.00 6,706.22 5,709.0M
2025-06-03 6,694.00 6,720.23 6,603.10 6,630.89 5,449.9M
2025-06-02 6,853.87 6,869.72 6,667.71 6,713.15 8,096.5M
2025-05-28 6,879.02 6,894.66 6,744.91 6,801.87 10,928.2M
2025-05-27 6,801.04 6,819.28 6,688.24 6,753.94 9,674.1M
2025-05-26 6,946.19 6,967.65 6,600.26 6,795.84 15,511.2M
2025-05-23 6,922.03 6,961.63 6,899.57 6,938.26 2,366.5M
2025-05-22 6,881.67 6,973.05 6,880.46 6,911.09 4,800.4M
2025-05-21 7,022.47 7,055.10 6,817.24 6,854.68 7,373.2M
2025-05-20 7,048.72 7,114.20 6,979.00 7,019.56 5,828.3M
2025-05-19 7,130.36 7,143.10 7,037.90 7,047.22 7,056.9M
2025-05-16 7,174.58 7,227.54 7,090.54 7,122.68 7,538.4M
2025-05-15 7,301.53 7,324.69 7,085.94 7,147.64 14,249.7M
2025-05-14 7,377.09 7,409.02 7,271.79 7,283.02 7,553.9M
2025-05-09 7,400.88 7,421.49 7,303.03 7,359.29 3,900.1M
2025-05-08 7,470.89 7,528.08 7,347.11 7,353.23 9,737.2M
2025-05-07 7,411.39 7,509.72 7,381.23 7,482.22 2,597.5M
2025-05-06 7,471.21 7,500.55 7,376.70 7,396.33 2,331.8M
2025-05-05 7,543.43 7,598.14 7,427.54 7,465.85 5,642.2M
2025-05-02 7,591.25 7,671.79 7,477.69 7,497.80 3,486.9M
2025-04-30 7,559.54 7,635.90 7,490.59 7,515.80 5,807.3M
2025-04-29 7,530.71 7,610.93 7,495.63 7,555.92 5,003.8M
2025-04-28 7,551.39 7,582.99 7,484.76 7,488.00 3,093.9M
2025-04-25 7,374.00 7,540.26 7,357.11 7,527.57 4,730.5M
2025-04-24 7,358.32 7,443.42 7,305.82 7,346.33 3,338.1M
2025-04-23 7,377.44 7,436.19 7,310.72 7,331.25 3,406.7M
2025-04-22 7,472.38 7,493.79 7,325.22 7,333.79 1,982.2M
2025-04-21 7,159.98 7,533.88 7,119.98 7,395.97 1,257.7M
2025-04-17 7,072.14 7,157.48 7,030.58 7,153.59 2,475.8M
2025-04-16 7,072.70 7,110.10 7,019.63 7,069.05 3,006.7M
2025-04-15 7,192.11 7,210.04 7,041.03 7,069.30 4,057.1M
2025-04-14 7,120.77 7,195.07 7,099.58 7,154.11 4,672.3M
2025-04-11 7,004.27 7,085.86 6,950.18 7,044.76 2,767.7M
2025-04-10 7,026.83 7,122.40 6,917.64 7,054.15 5,751.4M
2025-04-09 6,741.21 6,922.06 6,647.64 6,716.02 5,187.6M
2025-04-08 6,794.24 7,014.19 6,709.54 6,805.81 6,111.9M
2025-03-27 7,537.03 7,581.25 7,416.42 7,581.25 2,611.0M
2025-03-26 7,427.69 7,594.04 7,376.19 7,551.06 5,530.7M
2025-03-25 7,392.68 7,718.11 7,271.00 7,355.03 2,009.4M
2025-03-24 7,142.98 7,673.05 6,650.86 7,384.33 2,800.1M
2025-03-21 8,267.97 8,282.47 6,774.69 7,114.89 6,117.5M
2025-03-20 7,110.05 7,576.12 7,095.56 7,489.15 3,656.4M
2025-03-19 5,820.69 6,842.64 5,616.40 6,818.43 2,654.2M
2025-03-18 6,466.73 6,470.87 6,017.64 6,221.79 6,463.7M
2025-03-17 6,912.27 7,632.51 6,834.54 6,895.19 2,610.4M
2025-03-14 8,898.86 8,902.92 7,706.31 7,764.57 3,184.8M
2025-03-13 8,424.50 8,941.04 8,384.08 8,894.87 5,041.6M
2025-03-12 7,963.29 8,440.66 7,921.48 8,401.63 4,260.9M
2025-03-11 7,592.49 7,987.56 7,539.77 7,962.72 5,335.8M
2025-03-10 7,259.72 7,713.63 7,237.92 7,655.87 4,497.3M
2025-03-07 6,927.24 7,281.90 6,876.37 7,269.10 10,940.2M
2025-03-06 6,569.53 6,949.93 6,546.13 6,913.54 3,582.0M
2025-03-05 6,212.62 6,555.05 6,193.43 6,555.05 4,336.6M
2025-03-04 6,325.41 6,341.03 6,175.80 6,187.77 4,355.0M
2025-03-03 6,273.42 6,361.63 6,255.87 6,348.83 4,914.8M
2025-02-28 6,267.22 6,296.14 6,158.00 6,240.57 5,635.9M
2025-02-27 6,382.76 6,396.85 6,235.60 6,319.92 6,142.8M
2025-02-26 6,335.87 6,377.94 6,237.02 6,369.12 4,424.2M
2025-02-25 6,010.61 6,076.48 5,832.61 5,858.08 6,634.0M
2025-02-24 5,640.45 6,019.05 5,622.66 5,985.23 4,957.0M
2025-02-21 5,390.33 5,614.59 5,375.59 5,579.06 4,330.5M
2025-02-20 5,104.02 5,238.98 5,087.92 5,238.18 3,304.8M
2025-02-19 4,658.11 4,935.86 4,639.92 4,907.01 3,976.5M
2025-02-18 4,639.32 4,673.26 4,581.86 4,654.91 4,764.5M
2025-02-17 4,659.93 4,673.83 4,618.80 4,643.39 2,445.6M
2025-02-14 4,618.08 4,657.60 4,578.13 4,639.79 2,318.8M
2025-02-13 4,617.96 4,643.36 4,577.51 4,598.27 3,599.2M
2025-02-12 4,532.87 4,628.93 4,531.82 4,607.30 3,206.3M
2025-02-11 4,524.00 4,599.43 4,497.48 4,529.79 3,496.9M
2025-02-10 4,511.70 4,591.89 4,474.78 4,505.91 4,825.5M
2025-02-07 4,534.96 4,558.58 4,455.55 4,518.12 4,520.4M
2025-02-06 4,580.86 4,582.79 4,442.35 4,499.80 5,572.7M
2025-02-05 4,478.36 4,528.19 4,427.21 4,501.87 13,693.1M
2025-02-04 4,453.19 4,574.26 4,405.57 4,486.47 12,094.8M
2025-02-03 4,332.12 4,430.55 4,280.98 4,430.55 3,667.7M
2025-01-31 4,354.54 4,393.82 4,325.95 4,348.05 3,196.4M
2025-01-30 4,273.45 4,350.78 4,252.13 4,335.02 6,454.3M
2025-01-24 4,381.54 4,393.27 4,289.67 4,289.67 3,878.5M
2025-01-23 4,358.06 4,421.78 4,355.55 4,380.20 4,280.6M
2025-01-22 4,233.78 4,383.64 4,204.35 4,355.77 5,068.8M
2025-01-21 4,278.43 4,313.32 4,210.57 4,247.86 6,564.7M
2025-01-20 4,233.39 4,316.61 4,229.59 4,263.97 7,920.4M
2025-01-17 4,159.38 4,242.11 4,151.14 4,213.50 7,715.9M
2025-01-16 4,208.91 4,232.65 4,150.85 4,161.57 3,971.6M
2025-01-15 4,154.67 4,249.42 4,150.31 4,181.17 4,830.7M
2025-01-14 4,075.51 4,149.62 4,070.56 4,135.61 4,091.4M
2025-01-13 4,106.12 4,129.40 4,065.30 4,074.24 4,050.6M
2025-01-10 4,191.88 4,211.69 4,054.75 4,119.00 5,753.3M
2025-01-09 4,203.80 4,230.90 4,154.94 4,192.04 5,023.3M
2025-01-08 4,215.13 4,243.66 4,171.22 4,198.93 4,902.4M
2025-01-07 4,204.10 4,244.83 4,154.18 4,223.26 5,577.5M
2025-01-06 4,140.93 4,257.63 4,134.07 4,187.45 10,442.6M
2025-01-03 4,055.07 4,140.47 4,033.22 4,133.95 8,920.3M
2025-01-02 3,967.12 4,058.95 3,945.91 4,050.75 5,721.3M