SMinfra18 (JKSMI)

JKSMI
🏛️ Indonesia →
267.11
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 273.51 273.94 272.77 273.71 40,998.5K
09:05 273.70 274.12 273.56 273.80 12,260.6K
09:10 273.81 273.85 273.03 273.27 9,199.7K
09:15 273.25 273.41 272.87 273.26 11,814.0K
09:20 273.08 273.34 272.79 273.28 12,445.1K
09:25 273.14 273.36 272.61 272.84 9,413.3K
09:30 272.82 273.22 272.51 272.96 12,662.0K
09:35 272.96 273.13 272.12 272.27 10,779.4K
09:40 272.21 272.56 271.87 271.87 6,973.3K
09:45 271.96 272.26 271.68 272.05 8,867.2K
09:50 272.08 272.22 271.68 272.18 8,852.3K
09:55 272.21 272.27 271.79 271.96 2,541.7K
10:00 272.03 272.33 271.52 272.27 9,805.0K
10:05 272.28 272.38 271.80 271.84 8,027.3K
10:10 271.74 272.36 271.74 272.07 3,915.3K
10:15 271.95 272.32 271.77 271.83 7,686.2K
10:20 272.11 272.24 271.81 272.24 3,901.4K
10:25 272.23 272.40 271.97 272.36 4,134.4K
10:30 272.40 272.43 271.87 272.09 5,336.0K
10:35 272.04 272.49 271.82 272.34 4,903.9K
10:40 272.15 272.50 272.09 272.12 2,390.7K
10:45 272.26 272.82 272.26 272.67 3,219.3K
10:50 272.63 272.90 272.47 272.78 4,191.0K
10:55 272.83 273.06 272.36 272.57 7,151.8K
11:00 272.71 272.88 272.42 272.78 4,781.3K
11:05 272.52 272.84 272.50 272.63 2,407.6K
11:10 272.61 273.03 272.55 272.97 2,414.6K
11:15 272.97 273.02 272.58 272.85 3,028.5K
11:20 272.88 273.20 272.68 273.12 3,960.1K
11:25 273.11 273.24 272.71 272.92 9,957.0K
14:00 273.05 273.70 272.88 273.52 12,967.5K
14:05 273.55 273.78 273.21 273.40 8,434.1K
14:10 273.37 273.63 273.24 273.42 6,169.7K
14:15 273.39 273.88 273.19 273.48 6,417.3K
14:20 273.56 274.05 273.53 274.03 7,439.2K
14:25 274.04 274.18 273.76 273.97 4,388.5K
14:30 273.91 274.03 273.54 273.95 6,415.3K
14:35 274.01 274.12 273.64 273.95 5,439.0K
14:40 273.88 274.12 273.71 273.81 3,919.2K
14:45 273.86 274.30 273.80 274.23 4,264.3K
14:50 274.23 274.28 273.80 274.19 4,510.9K
14:55 274.19 274.41 273.97 274.32 7,077.6K
15:00 274.31 274.50 273.97 273.97 3,937.5K
15:05 273.88 274.06 273.57 273.68 4,036.6K
15:10 273.66 273.95 273.56 273.71 8,655.0K
15:15 273.66 273.89 273.50 273.61 5,581.3K
15:20 273.52 273.88 273.38 273.73 11,222.0K
15:25 273.89 274.16 273.68 273.86 10,827.8K
15:30 273.81 273.97 273.42 273.76 6,624.2K
15:35 273.90 274.06 273.59 273.90 6,629.4K
15:40 273.87 274.04 273.48 273.85 9,875.0K
15:45 273.86 274.19 273.55 274.10 14,416.9K
16:00 274.37 274.37 274.37 274.37 391,459.6K
16:35 274.37 274.37 274.37 274.37 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 267.81 268.79 266.00 267.11 348.8M
2025-09-25 271.17 271.72 267.90 268.11 374.0M
2025-09-24 274.16 274.18 270.02 270.97 414.3M
2025-09-23 272.84 273.46 271.21 273.46 542.2M
2025-09-22 276.00 276.13 270.89 272.35 425.0M
2025-09-19 273.41 274.50 271.52 274.37 788.7M
2025-09-18 279.82 279.82 273.44 274.16 655.3M
2025-09-17 275.16 277.86 272.88 277.86 694.0M
2025-09-16 275.07 275.07 271.63 274.47 490.4M
2025-09-15 273.29 274.92 272.67 273.33 557.3M
2025-09-12 271.56 272.39 269.71 271.66 498.0M
2025-09-11 271.01 272.74 269.30 269.30 660.1M
2025-09-10 266.92 268.65 265.51 266.70 557.2M
2025-09-09 266.98 269.40 262.85 265.95 1,019.2M
2025-09-08 276.07 276.11 268.01 268.01 647.2M
2025-09-04 272.60 273.37 271.19 272.08 379.1M
2025-09-03 271.46 274.46 270.78 272.30 677.2M
2025-09-02 268.44 271.73 268.44 269.82 457.6M
2025-09-01 263.36 269.70 259.07 267.34 774.3M
2025-08-29 274.39 274.48 268.59 271.06 675.1M
2025-08-28 276.67 277.96 275.36 275.79 435.1M
2025-08-27 278.12 279.25 275.02 276.52 703.3M
2025-08-26 282.70 283.51 278.43 279.38 1,145.3M
2025-08-25 279.67 282.96 279.48 281.70 614.0M
2025-08-22 280.57 280.70 277.42 277.42 373.1M
2025-08-21 277.84 280.39 277.21 279.30 621.3M
2025-08-20 274.50 278.51 274.38 278.14 625.0M
2025-08-19 276.24 276.95 274.76 275.05 587.2M
2025-08-15 279.64 280.66 277.21 277.46 564.7M
2025-08-14 281.02 283.47 280.06 280.06 642.1M
2025-08-13 279.37 283.39 279.29 280.08 1,057.5M
2025-08-12 273.28 278.91 272.17 277.71 824.1M
2025-08-11 267.98 271.65 267.75 271.24 581.6M
2025-08-08 267.16 267.61 265.57 266.68 395.1M
2025-08-07 267.96 268.66 266.10 266.79 394.1M
2025-08-06 268.57 268.94 266.50 267.06 529.2M
2025-08-05 266.61 269.32 265.56 267.98 718.7M
2025-08-04 266.65 267.20 263.77 265.92 652.1M
2025-08-01 265.26 266.92 264.36 265.88 698.0M
2025-07-31 266.22 267.02 262.52 262.52 933.8M
2025-07-30 270.42 270.65 265.16 265.83 742.9M
2025-07-29 268.78 269.95 266.76 269.88 643.4M
2025-07-28 267.46 268.52 266.45 268.02 492.9M
2025-07-25 267.84 268.09 263.77 264.88 368.8M
2025-07-24 266.91 269.23 266.89 267.82 673.3M
2025-07-23 265.40 266.39 263.48 265.96 616.7M
2025-07-22 267.08 267.55 263.37 264.24 804.3M
2025-07-21 265.26 267.34 263.36 266.60 838.1M
2025-07-18 265.79 265.96 263.27 263.27 979.3M
2025-07-17 260.18 263.23 259.16 262.94 760.0M
2025-07-16 260.63 261.31 257.88 258.42 983.2M
2025-07-15 254.03 258.52 253.55 257.90 946.2M
2025-07-14 254.55 255.10 251.60 253.16 949.2M
2025-07-11 252.71 254.46 251.95 254.08 597.7M
2025-07-10 248.03 251.74 247.19 251.05 450.8M
2025-07-09 246.29 247.15 245.88 247.07 401.2M
2025-07-08 245.68 247.64 245.19 246.06 485.9M
2025-07-07 245.61 245.94 243.66 245.87 337.6M
2025-07-04 247.93 248.47 244.14 245.33 357.3M
2025-07-03 248.83 249.81 246.87 247.61 527.6M
2025-07-02 247.74 248.78 245.87 247.43 773.8M
2025-07-01 248.90 249.49 246.36 247.42 737.6M
2025-06-30 249.11 249.16 246.54 248.04 815.1M
2025-06-26 243.79 246.42 243.15 246.42 515.7M
2025-06-25 247.23 247.55 241.86 242.95 672.4M
2025-06-24 245.81 248.10 244.36 244.36 821.7M
2025-06-23 245.04 245.14 241.45 243.54 884.1M
2025-06-20 249.44 250.13 246.28 246.87 1,318.8M
2025-06-19 255.13 255.38 247.74 250.34 764.5M
2025-06-18 257.14 257.70 254.58 255.60 790.6M
2025-06-17 257.51 257.58 255.61 256.48 725.6M
2025-06-16 255.34 257.44 254.80 255.97 886.1M
2025-06-13 255.35 256.47 254.16 255.14 823.2M
2025-06-12 256.23 256.66 254.01 255.69 877.8M
2025-06-11 257.39 258.01 255.57 258.01 817.5M
2025-06-10 256.15 259.35 255.82 259.02 1,001.2M
2025-06-05 254.67 254.89 252.58 254.32 511.0M
2025-06-04 257.25 257.44 253.12 254.19 661.5M
2025-06-03 256.05 256.40 252.12 255.43 695.5M
2025-06-02 260.76 261.33 255.09 256.36 1,017.8M
2025-05-28 263.56 264.23 261.19 262.10 1,609.2M
2025-05-27 262.93 263.55 260.99 262.58 858.1M
2025-05-26 261.07 261.70 259.07 261.48 815.8M
2025-05-23 262.25 263.26 259.23 259.81 840.7M
2025-05-22 259.85 262.78 258.31 261.24 855.0M
2025-05-21 255.89 260.33 255.89 259.45 1,006.6M
2025-05-20 260.55 261.64 255.24 255.66 934.4M
2025-05-19 257.30 261.49 257.02 259.97 836.2M
2025-05-16 255.11 256.85 252.03 256.85 1,008.2M
2025-05-15 248.88 253.63 248.79 252.51 869.5M
2025-05-14 242.51 247.99 242.45 247.99 891.8M
2025-05-09 240.27 241.65 238.89 239.70 580.3M
2025-05-08 244.10 245.27 239.40 239.40 768.7M
2025-05-07 245.07 245.73 243.78 243.78 543.3M
2025-05-06 246.32 247.22 245.24 245.77 426.1M
2025-05-05 246.90 247.30 245.39 245.85 441.0M
2025-05-02 245.55 246.59 244.30 245.83 628.2M
2025-04-30 244.24 245.99 243.15 244.02 1,193.1M
2025-04-29 244.11 245.39 243.12 245.24 972.1M
2025-04-28 244.47 245.91 242.70 243.09 691.1M
2025-04-25 243.91 244.87 242.76 242.82 752.0M
2025-04-24 242.15 244.41 240.89 242.31 1,163.5M
2025-04-23 238.78 241.29 238.78 241.14 1,246.2M
2025-04-22 234.85 236.91 233.61 236.79 714.1M
2025-04-21 235.81 236.65 232.71 234.59 551.0M
2025-04-17 232.04 235.97 231.88 234.52 855.0M
2025-04-16 235.20 235.27 230.54 231.30 890.5M
2025-04-15 233.67 236.38 233.09 234.10 1,036.7M
2025-04-14 224.64 232.33 224.64 232.33 1,151.6M
2025-04-11 225.15 227.44 222.83 226.24 1,073.0M
2025-04-10 229.32 230.44 225.92 228.30 1,644.0M
2025-04-09 216.35 220.70 215.64 217.36 1,288.1M
2025-04-08 211.14 216.86 208.80 214.97 2,562.3M
2025-03-27 238.14 238.54 236.07 237.31 1,285.0M
2025-03-26 230.84 239.61 230.82 238.41 1,924.2M
2025-03-25 224.21 229.21 223.64 228.01 1,172.9M
2025-03-24 222.51 224.59 216.89 222.87 1,193.6M
2025-03-21 225.97 226.41 220.29 222.61 1,872.1M
2025-03-20 228.90 229.33 225.71 226.64 862.3M
2025-03-19 226.53 228.42 224.11 227.14 1,057.2M
2025-03-18 232.67 233.03 219.28 226.10 1,342.3M
2025-03-17 231.13 232.93 230.07 231.77 582.9M
2025-03-14 232.40 233.09 230.08 230.26 697.8M
2025-03-13 237.11 237.57 232.79 232.79 705.5M
2025-03-12 233.04 236.64 232.80 235.47 738.0M
2025-03-11 231.63 232.75 229.54 231.73 834.4M
2025-03-10 235.51 235.58 232.07 233.36 812.5M
2025-03-07 238.19 238.56 234.85 235.45 776.1M
2025-03-06 237.19 240.30 237.16 237.65 1,137.9M
2025-03-05 230.96 236.81 230.92 235.38 1,220.4M
2025-03-04 232.55 233.40 228.69 229.52 949.2M
2025-03-03 227.62 234.78 226.85 232.55 1,590.4M
2025-02-28 233.41 233.54 224.16 224.16 2,244.3M
2025-02-27 240.08 241.32 234.46 235.80 1,250.4M
2025-02-26 240.75 242.42 236.82 240.30 699.8M
2025-02-25 246.40 247.09 239.43 239.56 970.4M
2025-02-24 248.58 248.84 245.83 247.25 544.7M
2025-02-21 250.39 250.62 247.95 248.82 653.5M
2025-02-20 251.60 253.28 249.60 251.08 765.9M
2025-02-19 256.13 256.36 251.05 252.52 974.2M
2025-02-18 253.81 257.44 253.80 255.77 998.2M
2025-02-17 247.80 253.94 247.11 253.39 845.5M
2025-02-14 245.96 247.71 243.91 247.08 1,177.6M
2025-02-13 243.33 245.29 240.24 244.64 1,048.5M
2025-02-12 240.85 245.80 240.25 245.32 1,071.2M
2025-02-11 244.20 244.97 238.89 240.00 1,282.2M
2025-02-10 251.28 251.40 245.15 245.24 785.2M
2025-02-07 250.66 252.86 246.53 252.86 1,024.1M
2025-02-06 258.46 258.60 249.15 251.30 1,365.4M
2025-02-05 260.93 261.07 256.82 258.78 770.7M
2025-02-04 261.27 262.61 258.64 260.58 663.4M
2025-02-03 262.18 262.35 256.80 260.52 819.9M
2025-01-31 264.60 266.74 263.05 263.05 497.7M
2025-01-30 267.54 267.80 261.64 263.26 566.9M
2025-01-24 273.25 273.36 268.18 268.18 548.1M
2025-01-23 271.63 274.00 271.63 271.70 585.0M
2025-01-22 269.53 271.97 268.45 270.75 639.3M
2025-01-21 268.07 269.89 267.23 267.42 700.3M
2025-01-20 267.33 268.45 266.02 266.02 436.0M
2025-01-17 266.71 268.65 264.35 265.69 627.7M
2025-01-16 269.79 270.78 266.02 266.26 828.4M
2025-01-15 260.15 266.21 260.15 265.43 793.8M
2025-01-14 262.15 263.11 258.86 258.86 646.2M
2025-01-13 264.41 265.24 261.76 262.53 831.1M
2025-01-10 264.76 266.20 264.38 264.86 399.5M
2025-01-09 265.68 267.01 264.04 264.04 343.3M
2025-01-08 264.94 267.31 263.40 265.32 526.0M
2025-01-07 267.04 267.48 263.81 264.47 584.5M
2025-01-06 271.26 271.33 266.62 267.77 594.7M
2025-01-03 271.31 272.79 270.29 270.36 454.4M
2025-01-02 270.43 270.98 267.45 269.57 501.3M