Indonesia SE Technology (JKTECHNO)

JKTECHNO
🏛️ Indonesia →
10,628.55
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
2021-12-30 8,685.46 9,055.89 8,681.30 8,994.44 1,040.5M
2021-12-29 8,581.53 8,804.12 8,557.71 8,680.20 1,186.2M
2021-12-28 8,501.36 8,585.14 8,454.39 8,576.28 598.5M
2021-12-27 8,520.38 8,567.40 8,423.41 8,501.36 335.9M
2021-12-24 8,598.68 8,654.10 8,513.40 8,520.38 352.6M
2021-12-23 8,685.46 8,714.96 8,564.70 8,593.42 971.6M
2021-12-22 8,657.39 8,842.26 8,619.72 8,669.70 448.7M
2021-12-21 8,811.14 8,853.91 8,621.66 8,652.14 302.2M
2021-12-20 8,701.82 8,811.14 8,669.12 8,811.14 411.8M
2021-12-17 8,769.54 8,790.71 8,669.37 8,728.09 447.9M
2021-12-16 8,739.94 8,900.54 8,685.39 8,769.54 514.6M
2021-12-15 8,850.82 8,918.94 8,698.48 8,734.69 840.9M
2021-12-14 9,052.30 9,154.99 8,795.20 8,850.82 929.1M
2021-12-13 8,983.63 9,130.03 8,981.88 9,039.17 1,025.9M
2021-12-10 8,922.45 8,985.26 8,860.10 8,983.63 661.8M
2021-12-09 8,807.33 8,954.53 8,795.51 8,922.45 1,043.6M
2021-12-08 8,530.54 8,829.03 8,530.54 8,802.08 1,728.1M
2021-12-07 8,494.30 8,551.86 8,424.39 8,509.53 1,580.5M
2021-12-06 8,659.89 8,681.07 8,518.27 8,557.34 823.5M
2021-12-03 8,684.68 8,726.61 8,602.65 8,670.40 429.0M
2021-12-02 8,681.33 8,783.33 8,614.36 8,710.95 997.1M
2021-12-01 8,859.12 8,871.44 8,605.10 8,712.85 945.5M
2021-11-30 9,071.58 9,123.48 8,755.97 8,872.26 972.6M
2021-11-29 9,023.15 9,137.62 8,921.11 9,045.31 0.0M
2021-11-26 9,122.29 9,194.52 8,967.41 9,023.15 1,109.4M
2021-11-25 9,236.46 9,491.26 9,134.04 9,135.43 1,136.3M
2021-11-24 9,370.12 9,392.49 9,236.46 9,236.46 318.4M
2021-11-23 9,439.09 9,464.56 9,324.91 9,370.12 352.3M
2021-11-22 9,482.14 9,506.54 9,363.24 9,425.95 709.5M
2021-11-19 9,368.97 9,499.11 9,368.84 9,495.28 937.7M
2021-11-18 9,410.24 9,478.14 9,339.80 9,368.97 437.1M
2021-11-17 9,392.71 9,444.99 9,322.12 9,410.24 743.9M
2021-11-16 9,388.67 9,475.98 9,350.60 9,379.58 588.5M
2021-11-15 9,373.70 9,527.55 9,354.21 9,428.07 599.9M
2021-11-12 9,434.81 9,464.97 9,340.84 9,373.70 490.1M
2021-11-11 9,595.45 9,597.06 9,380.41 9,421.67 425.1M
2021-11-10 9,528.14 9,690.67 9,474.74 9,595.45 1,563.3M
2021-11-09 9,257.95 9,538.61 9,247.63 9,528.14 519.1M
2021-11-08 9,357.60 9,433.01 9,234.86 9,257.95 390.7M
2021-11-05 9,350.61 9,424.26 9,329.83 9,357.60 382.6M
2021-11-04 9,299.15 9,387.14 9,270.38 9,324.35 362.0M
2021-11-03 9,164.43 9,313.45 9,164.23 9,286.02 421.1M
2021-11-02 9,240.17 9,295.75 9,132.06 9,151.30 433.4M
2021-11-01 9,404.79 9,434.05 9,227.51 9,240.17 564.1M
2021-10-29 9,339.61 9,410.28 9,280.68 9,404.79 538.8M
2021-10-28 9,268.57 9,375.78 9,237.81 9,339.61 440.6M
2021-10-27 9,336.41 9,437.27 9,215.62 9,268.57 522.3M
2021-10-26 9,346.70 9,425.71 9,263.80 9,323.27 571.7M
2021-10-25 8,968.20 9,367.03 8,965.34 9,346.70 952.9M
2021-10-22 8,978.73 9,083.00 8,899.56 8,968.20 535.6M
2021-10-21 8,903.25 8,978.73 8,799.90 8,978.73 563.7M
2021-10-19 9,058.49 9,074.52 8,855.34 8,890.12 547.1M
2021-10-18 9,028.76 9,085.57 8,943.19 9,032.23 397.8M
2021-10-15 9,094.50 9,150.61 8,950.85 9,028.76 424.3M
2021-10-14 8,706.91 9,100.82 8,705.22 9,068.23 731.5M
2021-10-13 8,745.31 8,857.27 8,592.16 8,706.91 1,201.6M
2021-10-12 9,053.24 9,107.85 8,749.12 8,758.45 745.5M
2021-10-11 9,345.21 9,377.69 9,016.89 9,053.24 449.1M
2021-10-08 9,345.84 9,456.11 9,315.08 9,345.21 350.8M
2021-10-07 9,269.63 9,332.70 9,119.95 9,332.70 362.8M
2021-10-06 9,092.16 9,257.85 9,013.90 9,256.50 409.9M
2021-10-05 9,261.96 9,330.59 9,025.47 9,065.90 497.4M
2021-10-04 9,309.38 9,383.26 9,227.58 9,261.96 391.9M
2021-10-01 9,442.68 9,477.98 9,236.28 9,309.38 414.2M
2021-09-30 9,463.95 9,569.34 9,391.52 9,442.68 419.4M
2021-09-29 9,748.45 9,760.85 9,463.95 9,463.95 531.7M
2021-09-28 9,824.68 9,839.20 9,616.26 9,810.45 520.3M
2021-09-27 9,908.12 9,953.53 9,824.68 9,824.68 351.5M
2021-09-24 9,889.56 9,942.20 9,858.95 9,908.12 575.7M
2021-09-23 9,717.84 9,908.17 9,717.84 9,889.56 972.0M
2021-09-22 9,884.81 9,940.52 9,710.43 9,717.84 672.2M
2021-09-21 9,857.42 9,959.41 9,754.11 9,884.81 372.3M
2021-09-20 10,115.31 10,207.75 9,841.49 9,857.42 565.0M
2021-09-17 9,829.83 10,234.05 9,820.45 10,115.31 532.2M
2021-09-16 10,068.32 10,109.03 9,810.11 9,829.83 420.5M
2021-09-15 10,004.79 10,122.01 9,974.95 10,068.32 489.1M
2021-09-14 9,812.77 10,030.36 9,812.82 10,004.79 588.5M
2021-09-13 9,972.05 9,988.27 9,804.06 9,812.77 565.4M
2021-09-10 9,920.03 10,076.83 9,827.29 9,972.05 589.3M
2021-09-09 9,952.77 10,277.57 9,906.12 9,920.03 833.2M
2021-09-08 9,944.39 10,065.64 9,806.57 9,952.77 478.8M
2021-09-07 10,183.53 10,214.70 9,893.05 9,944.39 414.9M
2021-09-06 10,312.46 10,385.14 10,093.45 10,183.53 454.9M
2021-09-03 10,374.03 10,443.23 10,280.77 10,312.46 535.8M
2021-09-02 10,588.74 10,663.00 10,315.00 10,374.03 776.8M
2021-09-01 10,990.88 11,080.00 10,588.74 10,588.74 957.3M
2021-08-31 10,810.13 11,028.71 10,716.70 10,990.88 1,154.9M
2021-08-30 10,765.18 10,954.14 10,584.55 10,810.13 461.6M
2021-08-27 10,494.63 10,808.20 10,413.56 10,765.18 1,044.2M
2021-08-26 10,474.29 10,744.34 10,366.57 10,494.63 870.1M
2021-08-25 10,380.17 10,615.01 10,379.55 10,474.29 550.3M
2021-08-24 10,128.25 10,457.09 9,988.14 10,380.17 846.8M
2021-08-23 9,827.90 10,157.17 9,677.07 10,128.25 1,362.7M
2021-08-20 9,785.58 9,908.63 9,493.72 9,827.90 1,054.5M
2021-08-19 9,970.21 9,970.21 9,421.78 9,785.58 2,396.8M
2021-08-18 10,506.41 10,506.41 9,914.27 9,970.21 1,425.5M
2021-08-16 11,103.96 11,131.38 10,490.33 10,506.41 1,357.0M
2021-08-13 11,278.61 11,456.62 11,053.05 11,103.96 3,501.9M
2021-08-12 11,464.40 11,360.53 10,854.70 11,278.61 3,179.0M
2021-08-10 11,880.88 11,994.79 11,409.08 11,464.40 1,578.2M
2021-08-09 11,997.72 12,704.02 11,877.20 11,880.88 4,074.2M
2021-08-06 11,630.77 12,282.32 11,904.10 11,997.72 1,032.1M
2021-08-05 11,592.68 11,907.31 11,592.68 11,630.77 526.5M
2021-08-04 11,672.32 11,703.17 11,537.26 11,592.68 260.4M
2021-08-03 11,650.20 11,719.31 11,610.12 11,672.32 297.6M
2021-08-02 11,732.89 11,851.72 11,647.40 11,650.20 581.0M
2021-07-30 11,625.52 11,732.89 11,596.31 11,732.89 655.2M
2021-07-29 11,492.77 11,780.89 11,490.97 11,625.52 495.6M
2021-07-28 11,510.82 11,619.98 11,456.69 11,492.77 1,261.1M
2021-07-27 11,375.50 11,522.08 11,375.50 11,510.82 727.6M
2021-07-26 11,309.06 11,522.12 11,294.07 11,375.50 526.3M
2021-07-23 11,242.81 11,342.06 11,164.36 11,309.06 524.6M
2021-07-22 10,879.93 11,256.59 10,962.33 11,242.81 420.7M
2021-07-21 10,860.82 10,978.09 10,701.42 10,879.93 524.7M
2021-07-19 10,964.49 11,027.09 10,846.43 10,860.82 363.4M
2021-07-16 11,015.61 11,052.16 10,940.58 10,964.49 270.7M
2021-07-15 10,933.15 11,052.82 10,909.62 11,015.61 280.6M
2021-07-14 10,789.20 10,964.43 10,723.50 10,933.15 282.8M
2021-07-13 11,076.65 11,115.97 10,729.42 10,789.20 334.7M
2021-07-12 11,331.74 11,431.55 11,070.23 11,076.65 358.0M
2021-07-09 11,389.19 11,686.69 11,320.51 11,331.74 371.9M
2021-07-08 11,345.61 11,491.10 11,333.14 11,389.19 338.2M
2021-07-07 11,278.33 11,425.72 11,252.84 11,345.61 328.0M
2021-07-06 10,948.27 11,378.72 10,938.54 11,278.33 357.4M
2021-07-05 10,820.97 11,017.50 10,715.69 10,948.27 275.8M
2021-07-02 10,791.60 10,904.85 10,788.39 10,820.97 218.0M
2021-07-01 10,703.24 10,853.07 10,668.58 10,791.60 327.0M
2021-06-30 10,592.01 10,703.24 10,475.79 10,703.24 140.4M
2021-06-29 10,713.26 10,714.16 10,586.20 10,592.01 150.5M
2021-06-28 10,793.34 10,804.53 10,666.29 10,713.26 184.4M
2021-06-25 10,861.55 10,906.13 10,757.85 10,793.34 220.4M
2021-06-24 10,839.53 10,874.81 10,799.22 10,861.55 381.4M
2021-06-23 10,864.19 10,914.95 10,804.99 10,839.53 432.5M
2021-06-22 10,784.00 10,881.91 10,774.47 10,864.19 250.8M
2021-06-21 10,852.93 10,853.46 10,756.50 10,784.00 281.2M
2021-06-18 10,840.24 11,001.08 10,762.47 10,852.93 374.3M
2021-06-17 10,622.86 10,876.27 10,618.16 10,840.24 349.0M
2021-06-16 9,219.50 10,795.14 9,216.87 10,622.86 169.3M
2021-06-15 9,065.24 9,275.40 9,048.90 9,219.50 147.6M
2021-06-14 8,104.33 9,228.50 8,080.36 9,065.24 156.7M
2021-06-11 7,667.31 8,857.06 7,659.92 8,104.33 108.4M
2021-06-10 7,030.40 8,025.19 7,040.85 7,667.31 220.0M
2021-06-09 6,762.63 7,712.58 6,415.15 7,030.40 279.0M
2021-06-08 5,963.19 6,786.44 5,927.26 6,762.63 214.1M
2021-06-07 5,317.29 6,016.73 5,304.36 5,963.19 153.2M
2021-06-04 4,705.12 5,324.90 4,705.58 5,317.29 93.1M
2021-06-03 4,170.53 4,705.96 4,169.94 4,705.12 142.4M
2021-06-02 3,793.32 4,170.60 3,789.36 4,170.53 90.2M
2021-05-31 3,491.11 3,793.32 3,490.73 3,793.32 94.6M
2021-05-28 3,531.58 3,565.34 3,423.14 3,491.11 209.8M
2021-05-27 3,505.74 3,589.82 3,489.82 3,531.58 242.3M
2021-05-25 3,519.77 3,527.84 3,477.60 3,505.74 155.5M
2021-05-24 3,481.43 3,569.98 3,453.22 3,519.77 91.2M
2021-05-21 3,460.69 3,510.84 3,443.03 3,481.43 156.9M
2021-05-20 3,410.26 3,460.69 3,323.72 3,460.69 325.7M
2021-05-19 3,184.22 3,411.91 3,173.19 3,410.26 243.3M
2021-05-18 3,247.36 3,247.36 3,133.00 3,184.22 103.6M
2021-05-17 3,307.28 3,309.37 3,242.91 3,247.36 130.4M
2021-05-11 3,348.67 3,349.44 3,301.48 3,307.28 301.1M
2021-05-10 3,335.39 3,353.44 3,322.35 3,348.67 247.6M
2021-05-07 3,345.84 3,353.61 3,244.24 3,335.39 184.2M
2021-05-06 3,334.20 3,370.02 3,331.57 3,345.84 227.3M
2021-05-05 3,164.03 3,345.05 3,160.97 3,334.20 150.8M
2021-05-04 3,219.38 3,268.90 3,164.03 3,164.03 171.1M
2021-05-03 3,185.54 3,238.28 3,171.84 3,219.38 220.0M
2021-04-30 3,250.12 3,267.30 3,181.30 3,185.54 117.9M
2021-04-29 3,259.59 3,266.34 3,243.91 3,250.12 99.2M
2021-04-28 3,274.63 3,284.81 3,180.41 3,259.59 142.0M
2021-04-27 3,287.87 3,336.88 3,271.86 3,274.63 118.0M
2021-04-26 3,258.38 3,324.94 3,250.71 3,287.87 61.0M
2021-04-23 3,234.89 3,267.93 3,221.23 3,258.38 44.5M
2021-04-22 3,244.84 3,244.84 3,198.59 3,234.89 99.6M
2021-04-21 3,257.19 3,262.30 3,236.36 3,244.84 112.3M
2021-04-20 3,272.75 3,295.71 3,232.35 3,257.19 80.2M
2021-04-19 3,208.99 3,284.58 3,202.29 3,272.75 41.4M
2021-04-16 3,175.57 3,208.99 3,138.86 3,208.99 61.0M
2021-04-15 3,178.58 3,200.24 3,163.70 3,175.57 87.2M
2021-04-14 3,095.15 3,178.58 3,077.69 3,178.58 76.6M
2021-04-13 3,155.72 3,161.68 3,058.25 3,095.15 83.0M
2021-04-12 3,159.82 3,179.28 3,134.77 3,155.72 67.7M
2021-04-09 3,145.33 3,168.01 3,145.46 3,159.82 85.5M
2021-04-08 3,083.88 3,148.02 3,083.88 3,145.33 151.9M
2021-04-07 3,040.92 3,097.89 3,031.04 3,083.88 237.7M
2021-04-06 2,994.40 3,060.31 2,992.59 3,040.92 205.2M
2021-04-05 2,961.08 3,002.02 2,961.66 2,994.40 217.0M
2021-04-01 2,842.40 2,961.08 2,842.06 2,961.08 271.5M
2021-03-31 2,927.61 2,939.55 2,834.69 2,842.40 50.2M
2021-03-30 2,933.78 2,943.43 2,830.52 2,927.61 41.8M
2021-03-29 3,006.64 3,029.91 2,902.55 2,933.78 45.8M
2021-03-26 2,846.19 3,007.66 2,846.41 3,006.64 52.6M
2021-03-25 2,918.68 2,924.08 2,814.56 2,846.19 49.7M
2021-03-24 2,956.52 2,958.24 2,833.58 2,918.68 41.8M
2021-03-23 3,050.05 3,068.38 2,930.76 2,956.52 61.4M
2021-03-22 2,846.63 3,050.05 2,750.78 3,050.05 25.6M
2021-03-19 2,967.28 2,968.23 2,842.51 2,846.63 73.8M
2021-03-18 3,099.34 3,102.17 2,967.11 2,967.28 245.7M
2021-03-17 3,108.11 3,162.44 3,092.00 3,099.34 50.8M
2021-03-16 3,056.69 3,108.11 3,038.35 3,108.11 135.9M
2021-03-15 3,066.99 3,069.97 3,045.05 3,056.69 221.4M
2021-03-12 3,081.86 3,087.69 3,059.66 3,066.99 37.4M
2021-03-10 3,092.35 3,097.92 3,067.88 3,081.86 87.5M
2021-03-09 3,107.45 3,107.45 3,077.84 3,092.35 23.9M
2021-03-08 3,137.79 3,143.67 3,103.24 3,107.45 22.3M
2021-03-05 3,170.05 3,172.42 3,127.50 3,137.79 36.4M
2021-03-04 3,172.75 3,207.70 3,153.23 3,170.05 58.4M
2021-03-03 3,164.59 3,243.60 3,144.80 3,172.75 44.5M
2021-03-02 3,183.87 3,190.89 3,150.42 3,164.59 53.6M
2021-03-01 3,216.44 3,218.88 3,175.61 3,183.87 91.3M
2021-02-26 3,240.97 3,244.22 3,196.46 3,216.44 71.9M
2021-02-25 3,271.66 3,272.48 3,229.14 3,240.97 178.0M
2021-02-24 3,308.08 3,309.71 3,254.02 3,271.66 61.5M
2021-02-23 3,347.99 3,349.62 3,295.64 3,308.08 172.9M
2021-02-22 3,388.65 3,392.10 3,327.83 3,347.99 131.6M
2021-02-19 3,439.44 3,578.98 3,373.65 3,388.65 65.2M
2021-02-18 3,326.69 3,448.02 3,325.88 3,439.44 154.7M
2021-02-17 3,231.78 3,354.07 3,232.49 3,326.69 252.6M
2021-02-16 3,131.94 3,238.81 3,131.94 3,231.78 176.4M
2021-02-15 3,043.75 3,134.50 3,043.75 3,131.94 96.4M
2021-02-11 2,973.56 3,044.44 2,973.56 3,043.75 65.0M
2021-02-10 2,673.42 2,978.33 2,718.22 2,973.56 55.8M
2021-02-09 2,498.55 2,673.42 2,498.55 2,673.42 84.4M
2021-02-08 2,324.89 2,570.46 2,325.70 2,498.55 61.9M
2021-02-05 2,160.58 2,351.81 2,159.71 2,324.89 82.9M
2021-02-04 2,207.09 2,409.87 2,131.46 2,160.58 174.2M
2021-02-03 2,274.93 2,277.95 2,193.33 2,207.09 55.3M
2021-02-02 2,374.97 2,605.27 2,267.30 2,274.93 66.4M
2021-02-01 2,157.78 2,374.97 2,157.78 2,374.97 82.1M
2021-01-29 1,990.16 2,167.06 1,990.16 2,157.78 61.9M
2021-01-28 1,833.03 2,010.30 1,831.65 1,990.16 155.3M
2021-01-27 1,841.17 1,851.72 1,824.88 1,833.03 105.4M
2021-01-26 1,873.30 1,879.51 1,836.28 1,841.17 32.7M
2021-01-25 1,872.19 1,878.25 1,854.66 1,873.30 35.1M