MNC36 (JKMNC36)

JKMNC36
🏛️ Indonesia →
327.37
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
2024-12-30 322.00 323.31 320.70 322.59 1,408.4M
2024-12-27 323.51 325.54 322.69 323.66 1,189.8M
2024-12-24 325.28 325.64 322.29 323.69 1,009.2M
2024-12-23 320.56 324.70 320.45 324.70 1,295.7M
2024-12-20 317.92 320.59 315.92 317.21 1,755.5M
2024-12-19 319.96 320.82 316.52 318.34 2,236.3M
2024-12-18 328.70 331.06 324.76 324.83 1,437.6M
2024-12-17 334.82 336.25 327.48 328.30 1,723.9M
2024-12-16 335.11 338.08 332.83 336.50 1,781.2M
2024-12-13 339.18 341.07 336.44 337.84 1,509.1M
2024-12-12 345.09 345.99 340.99 341.36 1,346.2M
2024-12-11 345.88 351.22 345.88 347.97 1,665.9M
2024-12-10 345.46 347.43 343.62 347.43 1,912.6M
2024-12-09 340.14 346.11 340.12 346.11 1,236.6M
2024-12-06 339.63 340.97 337.95 340.57 908.7M
2024-12-05 344.63 344.94 339.29 340.64 1,153.1M
2024-12-04 339.32 345.55 338.13 344.67 1,776.0M
2024-12-03 334.95 339.28 334.43 339.28 1,640.9M
2024-12-02 336.59 338.06 330.03 330.03 1,954.5M
2024-11-29 338.18 339.68 336.03 336.06 1,833.0M
2024-11-28 341.63 343.58 340.22 341.69 1,604.7M
2024-11-26 350.69 350.82 344.57 344.80 1,903.5M
2024-11-25 344.47 351.15 344.47 349.73 3,187.9M
2024-11-22 340.03 343.95 339.62 342.40 1,561.5M
2024-11-21 341.39 342.98 339.57 339.57 1,910.4M
2024-11-20 344.62 345.26 341.44 342.42 1,607.1M
2024-11-19 340.58 345.58 339.85 343.22 2,825.5M
2024-11-18 341.62 343.31 339.69 340.32 3,458.7M
2024-11-15 341.29 344.77 341.02 342.34 3,695.7M
2024-11-14 346.78 347.60 343.37 343.37 3,524.2M
2024-11-13 349.32 351.30 347.25 347.65 2,309.6M
2024-11-12 347.61 349.31 345.59 347.69 2,993.1M
2024-11-11 347.17 350.70 342.31 347.46 3,239.4M
2024-11-08 353.36 354.67 349.72 349.82 2,865.5M
2024-11-07 355.36 356.33 351.84 351.84 3,775.8M
2024-11-06 364.62 364.97 355.43 355.98 4,399.7M
2024-11-05 360.12 364.84 359.31 364.35 2,281.8M
2024-11-04 358.93 362.12 355.39 360.56 2,935.6M
2024-11-01 362.02 362.77 357.36 358.83 2,002.6M
2024-10-31 363.21 366.53 361.92 361.92 2,580.1M
2024-10-30 360.53 364.11 359.16 363.24 2,373.4M
2024-10-29 367.10 368.44 363.91 364.84 1,719.0M
2024-10-28 371.69 372.38 366.62 368.34 1,966.0M
2024-10-25 371.86 373.70 369.33 370.67 1,838.4M
2024-10-24 373.98 376.29 371.85 371.89 2,477.9M
2024-10-23 373.08 375.34 372.82 374.64 2,312.7M
2024-10-22 374.91 376.23 373.42 374.65 2,861.8M
2024-10-21 377.82 378.21 375.68 376.69 1,893.3M
2024-10-18 377.62 378.79 374.95 376.00 2,613.4M
2024-10-17 370.42 376.81 369.98 375.21 3,728.9M
2024-10-16 370.53 370.66 367.26 369.30 1,756.0M
2024-10-15 367.04 369.98 366.03 368.94 3,700.2M
2024-10-14 365.73 367.05 364.50 365.41 1,834.4M
2024-10-11 368.48 368.61 365.66 366.00 1,517.0M
2024-10-10 365.36 367.69 364.26 364.76 1,747.1M
2024-10-09 368.80 371.54 365.31 365.31 1,764.6M
2024-10-08 362.07 370.56 359.96 368.94 3,060.9M
2024-10-07 365.19 365.93 362.40 363.72 2,134.5M
2024-10-04 367.02 368.24 363.37 365.46 2,327.2M
2024-10-03 368.37 369.48 365.55 367.67 2,664.0M
2024-10-02 368.95 372.19 365.97 367.96 4,100.4M
2024-10-01 368.08 372.58 367.69 372.58 3,022.5M
2024-09-30 371.17 371.64 366.45 366.45 3,520.9M
2024-09-27 373.34 374.67 370.98 373.19 2,067.7M
2024-09-26 376.85 377.56 372.94 375.97 2,361.3M
2024-09-25 379.76 380.54 370.98 378.38 2,881.2M
2024-09-24 381.80 383.61 381.08 382.75 1,695.4M
2024-09-23 376.71 382.00 376.53 382.00 2,160.1M
2024-09-20 378.54 380.10 376.08 376.64 2,400.7M
2024-09-19 377.37 379.41 376.47 378.14 1,714.3M
2024-09-18 374.00 375.56 372.82 375.01 1,368.2M
2024-09-17 371.53 373.39 370.76 373.01 1,486.1M
2024-09-13 370.14 370.38 367.89 370.14 1,246.0M
2024-09-12 369.37 371.67 369.28 369.64 1,141.5M
2024-09-11 367.52 368.75 366.27 367.45 1,261.8M
2024-09-10 366.38 367.41 365.03 366.96 1,213.2M
2024-09-09 366.10 366.68 361.94 364.62 1,202.1M
2024-09-06 363.69 366.69 363.44 365.45 1,155.9M
2024-09-05 362.72 364.71 362.04 363.51 1,328.0M
2024-09-04 359.59 363.04 358.36 362.32 1,290.9M
2024-09-03 366.61 367.47 361.80 362.66 1,547.7M
2024-09-02 364.55 367.64 363.90 365.64 1,216.2M
2024-08-30 362.55 363.42 360.71 363.10 2,483.4M
2024-08-29 365.81 365.81 361.49 361.49 1,368.3M
2024-08-28 362.51 364.76 360.14 364.18 1,450.5M
2024-08-27 363.94 364.64 359.27 362.19 1,221.8M
2024-08-26 361.59 365.63 361.42 364.48 1,510.3M
2024-08-23 359.30 363.02 358.98 361.17 1,160.3M
2024-08-22 359.97 360.72 355.15 357.34 1,721.6M
2024-08-21 362.64 364.35 361.19 362.03 2,342.2M
2024-08-20 357.70 360.95 356.36 360.33 2,057.4M
2024-08-19 354.36 355.73 352.73 355.73 1,139.6M
2024-08-16 353.88 355.88 353.11 354.68 1,543.9M
2024-08-15 352.81 353.37 348.60 351.43 1,219.4M
2024-08-14 350.31 353.71 349.66 352.14 1,242.8M
2024-08-13 347.56 348.91 346.26 348.75 1,076.4M
2024-08-12 344.95 345.97 343.03 345.97 824.5M
2024-08-09 343.91 345.73 343.45 343.78 772.0M
2024-08-08 340.83 343.61 339.61 342.52 961.8M
2024-08-07 339.09 341.98 338.73 341.00 899.0M
2024-08-06 337.32 339.44 334.08 337.59 1,186.1M
2024-08-05 341.26 341.55 331.89 334.09 1,925.1M
2024-08-02 345.88 347.82 343.87 345.35 1,160.1M
2024-08-01 344.41 347.58 343.38 347.42 1,622.8M
2024-07-31 342.51 344.38 342.08 343.21 1,418.1M
2024-07-30 344.53 344.97 340.93 341.35 1,386.0M
2024-07-29 347.09 348.01 344.35 345.08 921.8M
2024-07-26 346.29 347.72 345.58 346.26 976.3M
2024-07-25 344.27 344.74 341.47 344.74 1,113.1M
2024-07-24 345.40 346.57 343.31 343.91 793.1M
2024-07-23 350.26 350.39 345.85 346.84 830.5M
2024-07-22 348.80 349.53 347.34 348.90 922.1M
2024-07-19 346.65 347.43 344.42 347.03 927.0M
2024-07-18 343.90 348.55 343.50 348.11 1,209.2M
2024-07-17 343.05 344.84 342.25 343.12 1,358.8M
2024-07-16 343.46 343.87 339.73 340.22 1,132.7M
2024-07-15 345.94 346.16 341.18 342.74 950.3M
2024-07-12 345.99 348.16 344.64 345.46 1,613.3M
2024-07-11 344.06 345.45 342.45 343.39 1,112.5M
2024-07-10 343.36 344.92 342.39 343.02 1,100.0M
2024-07-09 340.06 344.33 338.64 342.42 1,268.1M
2024-07-08 340.31 340.59 337.98 340.17 1,475.4M
2024-07-05 338.57 340.78 337.48 339.46 940.8M
2024-07-04 337.07 340.18 336.35 336.35 1,357.5M
2024-07-03 336.35 336.54 332.76 336.01 1,013.2M
2024-07-02 336.61 337.65 333.11 334.23 1,144.5M
2024-07-01 335.11 336.99 333.50 336.03 1,277.9M
2024-06-28 329.43 336.32 329.26 334.18 2,091.5M
2024-06-27 324.97 328.36 323.76 327.85 1,112.7M
2024-06-26 323.64 326.17 322.46 323.01 950.2M
2024-06-25 323.32 323.63 319.96 323.63 1,227.1M
2024-06-24 325.82 327.83 324.63 324.63 1,045.0M
2024-06-21 320.71 328.80 320.10 326.28 2,044.0M
2024-06-20 314.47 319.38 312.90 319.38 1,184.6M
2024-06-19 313.59 316.80 311.02 312.44 1,562.5M
2024-06-14 319.17 319.81 311.83 313.24 1,632.5M
2024-06-13 324.22 324.70 319.35 319.48 1,216.0M
2024-06-12 322.96 323.44 319.87 320.83 1,396.4M
2024-06-11 328.48 329.25 323.26 323.26 1,377.4M
2024-06-10 331.48 331.66 328.45 330.29 1,244.7M
2024-06-07 333.19 333.89 329.90 330.67 1,280.9M
2024-06-06 331.91 333.15 329.65 332.26 1,228.9M
2024-06-05 331.98 332.12 327.74 328.43 1,647.6M
2024-06-04 332.16 334.52 330.91 330.91 1,683.1M
2024-06-03 324.90 330.61 323.74 329.23 1,463.7M
2024-05-31 323.80 325.64 320.69 320.69 3,921.6M
2024-05-30 322.25 325.66 315.56 320.74 2,132.1M
2024-05-29 328.25 328.72 322.44 323.46 2,168.9M
2024-05-28 326.42 331.08 326.34 328.91 1,379.1M
2024-05-27 333.33 334.05 325.92 326.18 1,963.7M
2024-05-22 334.57 336.72 333.41 334.97 1,245.5M
2024-05-21 340.32 341.10 333.14 333.71 1,648.7M
2024-05-20 346.18 348.97 339.94 341.17 2,217.7M
2024-05-17 342.85 347.71 341.97 346.05 1,596.0M
2024-05-16 342.26 345.20 341.69 342.46 2,118.2M
2024-05-15 338.55 341.98 337.80 340.72 1,495.0M
2024-05-14 339.16 341.02 337.62 338.68 1,624.6M
2024-05-13 337.35 340.93 336.25 339.93 1,735.6M
2024-05-08 342.10 345.41 339.03 339.88 2,024.8M
2024-05-07 344.29 345.05 341.30 341.65 1,448.4M
2024-05-06 346.60 347.23 342.36 344.23 1,694.0M
2024-05-03 345.21 346.99 341.21 344.18 1,577.4M
2024-05-02 354.58 354.78 341.12 343.02 2,560.2M
2024-05-01 353.11 357.75 352.04 355.07 0.0M
2024-04-30 353.11 357.75 352.04 355.07 2,163.2M
2024-04-29 343.15 351.31 342.89 350.75 1,843.6M
2024-04-26 352.23 353.18 344.82 344.82 2,304.8M
2024-04-25 356.07 356.70 352.70 353.84 1,839.0M
2024-04-24 356.91 358.74 354.15 356.71 1,828.7M
2024-04-23 356.44 359.80 354.30 355.80 1,900.1M
2024-04-22 354.43 355.47 350.09 353.87 1,638.8M
2024-04-19 356.14 356.92 351.15 353.33 2,114.8M
2024-04-18 357.75 360.66 356.14 359.08 2,050.9M
2024-04-17 360.63 361.94 356.07 356.07 1,926.7M
2024-04-16 354.27 361.90 352.84 357.55 3,675.9M
2024-04-05 369.40 371.23 368.32 368.32 1,146.5M
2024-04-04 365.73 370.66 365.62 370.26 1,693.0M
2024-04-03 369.18 370.00 364.53 365.50 1,819.7M
2024-04-02 371.21 372.06 365.65 371.09 1,959.3M
2024-04-01 378.12 378.70 367.52 371.95 1,712.9M
2024-03-28 378.65 380.27 376.01 378.29 1,470.2M
2024-03-27 382.85 383.53 379.82 380.44 1,473.0M
2024-03-26 380.87 383.17 380.56 382.66 1,437.6M
2024-03-25 382.09 384.64 380.54 384.64 1,200.7M
2024-03-22 381.76 383.40 381.18 383.01 1,076.6M
2024-03-21 384.69 386.50 382.74 382.74 1,664.2M
2024-03-20 380.26 382.58 379.61 382.58 1,106.3M
2024-03-19 382.13 385.38 381.68 382.76 1,188.4M
2024-03-18 383.70 385.74 380.74 380.74 1,142.3M
2024-03-15 386.19 386.76 380.37 382.91 2,492.2M
2024-03-14 384.42 388.19 383.80 388.19 1,580.9M
2024-03-13 387.03 387.25 383.92 385.69 1,801.2M
2024-03-08 384.05 385.06 382.88 383.55 1,465.8M
2024-03-07 381.35 383.82 381.00 382.01 1,684.5M
2024-03-06 378.15 381.35 377.36 380.79 1,287.7M
2024-03-05 379.55 380.13 377.42 377.81 1,288.6M
2024-03-04 380.01 380.32 377.12 378.14 1,151.5M
2024-03-01 380.00 381.04 376.67 379.40 1,268.0M
2024-02-29 381.79 382.35 378.83 379.94 1,612.7M
2024-02-28 379.71 381.90 379.50 381.88 1,102.1M
2024-02-27 377.23 379.81 376.56 379.12 951.4M
2024-02-26 377.96 379.82 376.81 379.13 1,041.3M
2024-02-23 381.65 382.44 377.34 379.66 1,144.1M
2024-02-22 384.02 385.22 381.91 382.96 1,052.9M
2024-02-21 384.87 386.10 380.94 385.40 1,235.5M
2024-02-20 382.45 385.42 381.93 385.42 1,339.5M
2024-02-19 382.30 384.52 379.70 380.31 1,158.3M
2024-02-16 384.37 386.32 382.22 383.64 1,508.7M
2024-02-15 386.13 386.71 381.34 381.34 2,079.9M
2024-02-13 378.61 379.00 375.16 375.63 1,203.1M
2024-02-12 375.68 379.17 374.92 378.22 1,505.4M
2024-02-07 373.34 374.62 372.79 373.10 1,073.5M
2024-02-06 372.35 373.64 371.08 371.87 1,188.5M
2024-02-05 372.10 372.77 369.82 369.82 1,335.6M
2024-02-02 371.03 372.19 368.91 372.19 1,347.8M
2024-02-01 369.30 371.33 367.56 369.33 1,376.4M
2024-01-31 369.84 371.32 368.77 368.77 1,593.5M
2024-01-30 363.84 369.47 362.69 368.05 1,372.1M
2024-01-29 360.75 364.95 360.01 364.95 1,163.1M
2024-01-26 359.89 361.50 357.74 359.83 1,220.8M
2024-01-25 363.02 365.93 361.46 361.76 1,094.2M
2024-01-24 366.02 366.62 362.33 364.53 1,535.6M
2024-01-23 367.53 368.52 363.82 366.36 1,302.5M
2024-01-22 370.16 370.95 367.05 369.07 1,130.3M
2024-01-19 370.82 371.37 368.07 369.95 1,060.1M
2024-01-18 370.54 371.69 368.34 369.93 1,141.2M
2024-01-17 372.77 373.58 369.14 370.76 1,579.6M
2024-01-16 372.78 374.77 371.61 372.42 1,272.9M
2024-01-15 373.97 374.57 371.31 372.35 986.7M
2024-01-12 371.47 373.43 370.49 373.02 967.6M
2024-01-11 371.15 371.95 369.62 369.62 886.9M
2024-01-10 368.25 370.54 367.16 369.05 941.4M
2024-01-09 368.42 369.41 367.43 368.51 1,045.7M
2024-01-08 370.53 372.90 366.65 367.15 1,421.4M
2024-01-05 371.19 373.57 369.55 369.55 1,199.2M
2024-01-04 364.48 370.92 363.69 369.96 1,188.3M
2024-01-03 365.60 366.03 363.54 363.56 919.9M
2024-01-02 363.85 366.69 362.86 366.69 816.2M