Indonesia SE Consumer Cyclical (JKCYCLIC)

JKCYCLIC
🏛️ Indonesien →
876.73
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 876.83 879.31 876.83 879.25 308,659.5K
09:05 879.46 881.80 878.75 880.20 216,180.6K
09:10 880.25 880.60 876.70 876.77 226,320.6K
09:15 876.99 878.05 873.24 873.24 182,763.7K
09:20 872.72 874.43 871.37 871.89 201,949.2K
09:25 872.07 873.62 871.08 873.13 205,656.8K
09:30 873.03 874.30 872.77 873.97 195,312.1K
09:35 874.06 874.67 872.66 873.32 140,375.1K
09:40 873.60 874.31 872.11 873.05 151,708.7K
09:45 873.34 874.45 872.40 873.50 210,739.1K
09:50 873.19 874.05 872.30 873.28 183,251.5K
09:55 872.92 874.28 871.88 874.28 271,340.9K
10:00 873.87 876.87 873.87 875.80 125,090.8K
10:05 876.06 877.13 875.23 876.52 114,192.7K
10:10 876.34 878.19 876.07 877.63 114,989.8K
10:15 877.58 877.58 875.58 875.58 83,366.9K
10:20 875.83 878.90 874.99 878.90 76,065.5K
10:25 878.85 879.67 877.18 877.18 55,644.4K
10:30 877.19 878.06 876.14 876.52 77,493.4K
10:35 876.49 877.27 875.69 876.29 75,564.6K
10:40 876.52 877.89 876.11 877.51 66,891.9K
10:45 877.47 877.84 876.45 877.84 45,824.9K
10:50 877.94 877.94 876.17 877.04 56,108.4K
10:55 876.19 877.19 875.77 876.62 385,522.8K
11:00 875.90 876.79 875.35 875.78 31,708.5K
11:05 875.86 877.12 874.81 876.07 128,657.7K
11:10 876.13 877.78 875.75 876.84 23,534.8K
11:15 877.38 877.40 875.54 876.15 14,152.2K
11:20 876.33 877.26 875.63 876.83 21,381.0K
11:25 876.88 877.92 876.16 877.31 16,725.2K
11:30 876.87 877.98 875.94 877.21 20,576.4K
11:35 877.34 877.78 875.96 876.87 13,773.3K
11:40 877.13 877.57 875.44 876.62 21,350.1K
11:45 876.66 878.10 876.24 877.03 17,514.5K
11:50 877.07 878.24 876.60 877.44 17,581.7K
11:55 877.43 877.80 876.35 877.57 209,259.3K
13:30 877.89 877.89 876.35 877.23 53,606.6K
13:35 877.17 878.52 876.83 877.92 33,813.9K
13:40 878.61 878.70 876.92 878.34 40,645.2K
13:45 878.29 878.70 876.59 877.93 35,612.3K
13:50 877.94 878.22 876.07 876.78 24,671.7K
13:55 876.80 878.06 875.85 876.64 33,589.7K
14:00 876.24 877.08 874.26 876.23 23,607.2K
14:05 876.12 876.79 874.98 876.39 26,544.2K
14:10 876.12 876.52 874.68 875.62 32,425.7K
14:15 875.86 877.40 874.01 877.04 18,286.1K
14:20 876.71 877.67 876.26 876.78 15,068.9K
14:25 876.77 877.16 874.88 875.81 22,441.2K
14:30 876.08 876.77 875.18 876.40 23,811.0K
14:35 876.38 876.81 875.89 876.31 13,313.3K
14:40 876.40 878.06 875.60 877.50 31,897.6K
14:45 877.49 878.36 877.02 877.61 16,305.5K
14:50 877.97 879.28 877.10 879.16 25,137.8K
14:55 876.47 877.04 875.64 875.83 120,783.4K
15:00 875.83 876.79 874.56 876.02 11,297.7K
15:05 875.83 876.71 874.54 874.91 12,393.4K
15:10 875.18 875.57 873.42 875.44 19,406.3K
15:15 875.43 876.16 874.27 875.46 17,057.4K
15:20 876.24 876.85 874.77 875.39 15,969.1K
15:25 875.84 875.84 873.91 875.01 21,369.7K
15:30 874.89 875.85 873.49 874.33 15,176.9K
15:35 873.99 874.70 873.09 874.26 44,948.0K
15:40 874.22 874.59 871.34 872.73 48,874.2K
15:45 873.00 873.07 870.66 871.88 56,240.0K
16:00 872.02 872.02 872.02 872.02 120,834.3K
16:35 872.02 872.02 872.02 872.02 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 874.14 876.84 865.97 876.73 4,698.8M
2025-09-25 876.16 881.99 870.66 872.02 5,282.4M
2025-09-24 879.28 882.20 871.17 872.43 3,926.9M
2025-09-23 873.21 877.95 867.84 876.58 3,494.6M
2025-09-22 868.28 870.05 863.04 869.41 3,711.3M
2025-09-19 872.08 875.03 861.74 866.52 3,592.7M
2025-09-18 867.69 874.72 860.83 869.97 6,591.1M
2025-09-17 865.07 865.80 857.38 863.92 2,593.7M
2025-09-16 861.12 864.01 854.59 862.75 2,689.2M
2025-09-15 842.45 857.71 840.81 857.30 3,404.6M
2025-09-12 836.66 838.25 828.88 837.25 3,042.5M
2025-09-11 837.11 840.02 828.14 830.48 4,424.8M
2025-09-10 824.25 836.63 821.89 828.51 4,183.4M
2025-09-09 814.16 823.35 799.95 819.66 3,855.7M
2025-09-08 837.94 839.29 813.29 814.10 3,483.9M
2025-09-04 808.12 836.68 801.10 834.78 4,980.1M
2025-09-03 800.47 805.68 796.54 805.68 3,780.0M
2025-09-02 789.88 800.48 789.46 795.58 6,084.9M
2025-09-01 775.32 791.73 759.24 785.68 4,457.6M
2025-08-29 817.44 817.44 781.18 796.35 4,516.0M
2025-08-28 810.81 825.20 804.56 821.48 2,996.9M
2025-08-27 816.92 818.32 807.56 808.80 5,604.4M
2025-08-26 824.33 835.44 816.10 816.10 5,518.4M
2025-08-25 817.51 826.13 817.15 820.70 4,021.0M
2025-08-22 807.25 814.16 802.91 811.96 4,188.8M
2025-08-21 809.13 810.57 800.92 803.82 5,073.4M
2025-08-20 803.28 806.92 797.97 805.55 4,797.0M
2025-08-19 807.66 809.56 795.87 800.55 4,707.3M
2025-08-15 806.85 811.69 800.16 802.25 4,244.4M
2025-08-14 803.31 807.44 800.11 803.83 3,871.0M
2025-08-13 794.15 802.61 792.38 799.44 4,141.5M
2025-08-12 791.21 795.79 790.55 790.55 2,949.8M
2025-08-11 786.27 793.46 783.62 788.35 3,116.6M
2025-08-08 799.04 804.71 779.47 783.26 2,642.7M
2025-08-07 782.70 800.14 777.89 786.58 3,121.0M
2025-08-06 774.90 784.46 766.98 781.80 5,462.7M
2025-08-05 745.67 770.69 744.95 770.41 4,211.7M
2025-08-04 737.71 745.79 733.45 742.75 2,688.3M
2025-08-01 726.42 738.33 723.03 736.10 4,712.8M
2025-07-31 725.32 731.67 722.33 724.83 3,834.7M
2025-07-30 725.26 725.45 720.21 722.53 2,515.9M
2025-07-29 720.59 722.33 715.31 722.33 3,533.5M
2025-07-28 710.44 719.58 709.53 717.15 4,697.7M
2025-07-25 708.69 710.21 704.39 707.79 3,873.9M
2025-07-24 711.80 713.46 705.62 706.70 3,364.8M
2025-07-23 703.53 709.52 697.08 709.30 2,161.1M
2025-07-22 709.66 710.45 699.56 701.66 3,232.8M
2025-07-21 706.12 710.10 703.89 707.69 3,938.8M
2025-07-18 714.23 714.97 701.14 703.53 1,716.7M
2025-07-17 713.93 715.83 709.09 712.25 1,818.8M
2025-07-16 715.26 716.04 709.19 712.53 1,697.7M
2025-07-15 717.72 717.75 706.55 713.10 1,776.6M
2025-07-14 731.46 732.16 712.79 716.77 1,310.6M
2025-07-11 733.27 733.66 727.40 729.73 1,149.1M
2025-07-10 738.50 739.21 731.50 731.50 1,266.1M
2025-07-09 731.90 737.52 727.39 737.07 1,697.6M
2025-07-08 734.63 735.42 726.47 729.96 1,311.9M
2025-07-07 728.92 743.51 726.95 732.12 1,256.7M
2025-07-04 731.10 731.59 724.08 725.37 777.9M
2025-07-03 729.99 732.52 725.36 728.56 1,486.1M
2025-07-02 723.87 729.95 721.12 728.52 2,087.3M
2025-07-01 721.05 731.23 721.05 722.72 1,534.0M
2025-06-30 709.56 721.38 707.25 717.79 1,084.2M
2025-06-26 704.19 707.74 700.51 702.60 1,152.0M
2025-06-25 715.47 716.08 699.65 701.33 1,303.7M
2025-06-24 692.60 711.31 692.60 709.41 1,233.4M
2025-06-23 709.12 709.20 685.06 688.61 1,041.3M
2025-06-20 716.59 716.81 706.99 712.56 980.6M
2025-06-19 729.06 729.89 710.71 716.38 1,286.0M
2025-06-18 739.47 741.49 724.93 727.59 884.9M
2025-06-17 726.17 739.04 725.12 737.12 1,273.8M
2025-06-16 734.86 735.45 724.28 724.66 973.5M
2025-06-13 742.28 742.46 732.03 736.21 1,116.9M
2025-06-12 743.67 746.31 738.46 741.48 1,798.9M
2025-06-11 738.84 741.80 735.26 740.59 1,299.1M
2025-06-10 737.04 743.18 735.99 737.02 1,314.4M
2025-06-05 732.41 739.22 726.01 734.88 1,504.9M
2025-06-04 723.24 733.62 722.33 729.94 1,999.9M
2025-06-03 729.68 730.42 720.02 720.70 1,644.7M
2025-06-02 735.68 736.21 723.27 727.68 1,113.8M
2025-05-28 744.53 745.69 733.53 733.53 1,851.6M
2025-05-27 740.58 744.66 738.39 743.01 1,325.2M
2025-05-26 743.70 744.81 735.71 737.60 1,235.4M
2025-05-23 752.27 753.22 740.48 742.39 1,189.6M
2025-05-22 741.14 751.98 738.52 749.81 2,048.0M
2025-05-21 734.54 742.35 731.04 740.52 1,907.1M
2025-05-20 744.04 746.42 732.03 733.09 1,873.8M
2025-05-19 740.37 744.56 738.29 742.32 1,751.7M
2025-05-16 747.05 747.88 736.17 739.55 1,648.7M
2025-05-15 745.60 748.09 741.07 743.41 1,756.2M
2025-05-14 740.32 746.91 739.68 744.04 1,681.0M
2025-05-09 744.11 747.79 736.18 738.04 1,455.0M
2025-05-08 751.56 753.80 740.40 743.96 1,583.2M
2025-05-07 748.19 752.95 746.06 751.49 1,854.1M
2025-05-06 737.84 746.90 736.39 745.01 1,291.8M
2025-05-05 727.12 735.65 725.55 735.65 1,691.6M
2025-05-02 726.38 726.60 718.58 723.27 1,427.9M
2025-04-30 722.95 727.37 717.41 723.86 2,077.1M
2025-04-29 716.26 722.49 715.23 719.76 1,864.1M
2025-04-28 709.87 715.43 709.27 713.44 1,796.9M
2025-04-25 702.55 709.79 700.45 708.15 1,321.4M
2025-04-24 706.15 708.67 698.02 702.11 1,178.5M
2025-04-23 694.79 703.95 694.44 703.58 2,359.1M
2025-04-22 685.71 693.42 682.51 691.79 1,276.5M
2025-04-21 689.98 691.25 683.37 686.37 830.0M
2025-04-17 692.61 693.80 687.24 688.39 1,061.9M
2025-04-16 696.30 697.35 688.84 691.48 1,069.6M
2025-04-15 694.30 697.18 690.67 692.50 1,258.5M
2025-04-14 673.58 690.86 673.21 690.38 1,213.9M
2025-04-11 670.92 673.59 665.82 669.90 995.5M
2025-04-10 656.17 678.15 656.17 674.41 1,592.0M
2025-04-09 643.93 654.30 633.33 635.60 1,120.2M
2025-04-08 658.58 658.67 645.57 650.13 1,163.6M
2025-03-27 711.45 714.32 702.36 713.02 947.8M
2025-03-26 701.29 719.13 699.16 711.29 1,090.5M
2025-03-25 696.15 703.77 691.95 696.97 1,410.3M
2025-03-24 707.03 708.33 673.59 696.08 1,413.0M
2025-03-21 740.30 741.15 703.04 707.79 2,493.3M
2025-03-20 734.86 739.82 729.40 734.85 2,356.5M
2025-03-19 734.24 734.83 725.14 730.77 1,434.9M
2025-03-18 757.49 758.62 701.42 731.63 2,134.3M
2025-03-17 767.94 779.97 751.00 754.76 1,548.1M
2025-03-14 760.14 765.14 752.49 765.14 1,285.6M
2025-03-13 760.86 762.25 753.34 760.06 2,421.4M
2025-03-12 752.13 766.70 751.54 759.95 1,923.3M
2025-03-11 774.78 774.99 748.58 753.80 2,257.7M
2025-03-10 776.96 780.92 770.59 776.03 2,265.4M
2025-03-07 775.94 780.76 771.03 772.94 993.1M
2025-03-06 761.10 772.74 761.10 772.74 1,491.1M
2025-03-05 751.34 760.38 749.93 757.66 1,280.8M
2025-03-04 781.20 781.54 748.35 749.60 1,781.9M
2025-03-03 775.47 784.59 770.90 779.86 1,727.8M
2025-02-28 791.67 791.84 765.19 770.09 1,869.9M
2025-02-27 798.11 803.89 785.40 796.56 1,432.5M
2025-02-26 792.74 801.38 786.31 795.03 1,242.8M
2025-02-25 820.80 823.28 789.70 791.46 1,827.9M
2025-02-24 821.07 829.63 815.84 818.11 2,075.6M
2025-02-21 822.66 827.65 817.77 818.24 1,390.1M
2025-02-20 824.87 825.61 816.17 822.06 1,744.8M
2025-02-19 824.75 831.30 820.23 822.97 2,115.1M
2025-02-18 807.17 825.11 806.14 823.55 1,619.3M
2025-02-17 806.69 808.29 801.72 805.22 1,361.0M
2025-02-14 803.51 808.12 799.21 806.05 2,126.4M
2025-02-13 798.11 803.06 792.90 803.06 1,236.6M
2025-02-12 787.51 796.36 787.51 796.36 1,341.0M
2025-02-11 788.64 793.99 785.10 786.46 1,623.9M
2025-02-10 794.93 798.34 786.31 788.47 1,178.5M
2025-02-07 801.31 801.33 785.25 794.40 1,866.5M
2025-02-06 805.66 807.72 798.60 802.38 1,408.8M
2025-02-05 812.47 812.51 800.86 802.58 1,228.8M
2025-02-04 810.21 814.84 804.94 808.97 1,125.8M
2025-02-03 820.03 820.43 804.44 808.19 1,094.0M
2025-01-31 827.43 829.23 821.08 821.08 1,020.3M
2025-01-30 831.16 833.28 825.11 827.07 1,536.0M
2025-01-24 831.66 833.17 827.12 828.52 1,052.1M
2025-01-23 832.06 835.61 829.27 830.46 1,412.4M
2025-01-22 824.25 829.85 821.93 829.11 886.9M
2025-01-21 826.92 829.74 816.98 819.22 1,411.0M
2025-01-20 822.77 826.78 819.62 823.64 1,816.4M
2025-01-17 803.26 821.09 799.45 818.18 2,179.8M
2025-01-16 822.47 825.26 800.82 800.82 1,443.2M
2025-01-15 808.84 818.95 808.73 817.05 2,051.1M
2025-01-14 806.67 812.11 806.23 806.67 1,777.5M
2025-01-13 809.71 811.90 804.19 804.20 1,204.9M
2025-01-10 805.43 812.31 805.40 808.91 805.5M
2025-01-09 813.18 813.32 804.75 804.75 1,073.8M
2025-01-08 817.37 818.50 810.13 812.21 1,136.0M
2025-01-07 822.49 824.09 814.25 817.18 1,256.2M
2025-01-06 820.42 823.94 816.79 820.71 1,081.5M
2025-01-03 826.62 827.22 815.69 818.81 848.4M
2025-01-02 834.80 835.70 821.14 825.07 1,217.7M