Indonesia SE Consumer Non-Cyclicals (JKNONCYC)

JKNONCYC
🏛️ Indonesien →
802.41
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 723.26 724.17 716.56 716.56 856.2M
2022-12-29 720.06 723.00 713.92 723.00 744.0M
2022-12-28 729.05 730.34 717.10 720.45 691.8M
2022-12-27 723.59 729.05 722.27 729.05 1,086.1M
2022-12-26 722.15 725.62 720.83 723.46 1,032.4M
2022-12-23 723.69 725.23 719.96 722.15 770.1M
2022-12-22 725.61 726.93 722.06 723.82 928.3M
2022-12-21 724.18 726.46 721.68 725.61 985.9M
2022-12-20 723.63 724.18 717.99 724.18 745.3M
2022-12-19 727.19 728.20 721.96 723.63 972.2M
2022-12-16 725.48 728.35 722.03 727.71 805.3M
2022-12-15 727.53 728.05 723.71 725.61 785.8M
2022-12-14 728.83 730.43 725.34 727.53 697.9M
2022-12-13 728.16 729.74 724.62 728.83 879.3M
2022-12-12 719.31 728.03 710.27 728.03 784.2M
2022-12-09 727.19 727.49 716.04 719.31 771.1M
2022-12-08 731.32 731.32 719.42 727.19 865.6M
2022-12-07 735.20 735.74 727.02 731.71 1,193.7M
2022-12-06 739.53 740.04 728.26 735.20 870.9M
2022-12-05 741.67 741.99 738.05 739.53 855.4M
2022-12-02 741.03 742.51 738.02 741.67 824.8M
2022-12-01 744.99 746.85 737.44 741.03 876.7M
2022-11-30 737.92 744.99 736.97 744.99 866.6M
2022-11-29 737.77 739.94 734.47 738.45 727.1M
2022-11-28 733.34 738.32 732.07 737.77 1,134.0M
2022-11-25 733.35 733.76 728.90 733.34 989.4M
2022-11-24 730.56 735.11 730.14 733.21 1,197.1M
2022-11-23 727.07 732.46 727.07 730.56 865.5M
2022-11-22 730.77 733.95 726.80 726.80 1,029.9M
2022-11-21 731.98 732.33 728.41 730.51 855.7M
2022-11-18 730.36 732.73 727.10 732.11 845.7M
2022-11-17 735.39 735.95 727.96 730.36 1,148.8M
2022-11-16 734.66 735.56 728.30 735.52 1,290.6M
2022-11-15 729.61 734.66 729.25 734.66 929.3M
2022-11-14 724.78 729.95 723.00 729.61 1,466.4M
2022-11-11 725.14 729.58 720.46 724.78 991.7M
2022-11-10 733.74 733.74 721.43 724.48 1,144.6M
2022-11-09 735.27 736.19 729.19 733.87 1,079.3M
2022-11-08 735.52 737.65 731.67 735.27 2,197.2M
2022-11-07 728.97 735.25 726.67 735.25 1,055.4M
2022-11-04 728.40 728.97 720.86 728.97 1,362.4M
2022-11-03 729.50 729.98 723.05 728.14 1,107.8M
2022-11-02 732.12 732.54 725.24 729.37 1,533.4M
2022-11-01 734.66 736.82 724.32 732.12 1,163.1M
2022-10-31 732.62 736.43 732.01 735.32 1,332.3M
2022-10-28 742.61 743.75 733.40 736.96 1,417.0M
2022-10-27 740.06 747.29 739.98 746.55 1,777.2M
2022-10-26 732.69 741.05 732.17 740.06 1,257.5M
2022-10-25 733.03 736.17 728.08 733.02 1,239.8M
2022-10-24 732.22 737.66 732.22 733.03 945.8M
2022-10-21 736.76 736.76 730.59 732.55 1,149.0M
2022-10-20 718.76 736.76 717.34 736.76 1,197.5M
2022-10-19 710.03 718.82 707.02 718.76 952.3M
2022-10-18 698.72 709.63 698.72 709.63 907.0M
2022-10-17 698.78 699.49 691.99 698.45 828.3M
2022-10-14 700.53 702.63 698.26 698.26 981.5M
2022-10-13 696.87 701.60 695.79 700.53 1,236.7M
2022-10-12 697.89 700.57 693.53 696.87 1,398.4M
2022-10-11 700.26 701.61 697.73 697.89 826.6M
2022-10-10 698.03 700.76 692.93 700.52 1,016.2M
2022-10-07 701.32 701.80 694.99 698.03 1,444.5M
2022-10-06 700.00 703.09 698.84 701.32 954.4M
2022-10-05 700.42 703.31 699.09 699.61 1,052.2M
2022-10-04 700.01 704.27 698.44 700.03 1,272.6M
2022-10-03 696.46 700.39 692.80 699.61 1,380.1M
2022-09-30 698.26 699.09 691.89 696.46 1,602.5M
2022-09-29 701.88 705.60 696.80 698.39 1,402.3M
2022-09-28 702.23 706.77 700.37 702.01 1,380.6M
2022-09-27 704.42 704.78 699.96 702.23 1,041.0M
2022-09-26 708.57 710.46 699.85 704.29 1,435.1M
2022-09-23 703.64 708.57 702.95 708.57 1,305.9M
2022-09-22 701.14 704.22 698.93 703.64 757.0M
2022-09-21 699.95 704.01 698.42 701.14 878.9M
2022-09-20 700.69 704.72 699.95 699.95 884.1M
2022-09-19 702.55 706.37 698.73 700.31 968.2M
2022-09-16 706.67 706.67 700.21 702.55 1,849.7M
2022-09-15 705.37 709.47 703.62 706.15 888.4M
2022-09-14 703.41 705.24 696.53 705.24 1,231.3M
2022-09-13 699.81 706.56 699.76 703.79 1,838.0M
2022-09-12 697.08 704.13 696.68 699.55 1,302.8M
2022-09-09 696.86 699.08 696.07 696.95 1,183.7M
2022-09-08 702.77 704.94 696.86 696.86 1,333.7M
2022-09-07 706.56 707.18 701.98 702.77 2,494.3M
2022-09-06 709.23 710.21 704.96 706.56 1,130.1M
2022-09-05 709.76 710.58 705.24 709.23 1,383.8M
2022-09-02 711.17 714.02 707.44 709.76 1,141.5M
2022-09-01 707.62 713.71 705.21 711.17 1,194.0M
2022-08-31 708.13 709.99 699.43 707.62 1,234.6M
2022-08-30 711.78 714.84 708.13 708.13 1,077.5M
2022-08-29 708.14 712.04 704.49 711.65 825.6M
2022-08-26 710.54 713.16 707.99 708.78 1,546.4M
2022-08-25 711.52 714.19 709.09 710.41 1,049.0M
2022-08-24 714.31 716.45 709.88 711.52 1,110.2M
2022-08-23 713.88 716.63 712.60 714.18 1,414.3M
2022-08-22 713.35 714.77 708.84 713.23 1,364.2M
2022-08-19 711.97 716.34 711.81 713.09 1,452.6M
2022-08-18 705.33 711.71 702.39 711.71 1,721.2M
2022-08-16 700.65 704.94 700.08 704.94 1,699.9M
2022-08-15 703.50 703.95 698.89 700.40 939.2M
2022-08-12 704.86 706.77 700.93 703.50 977.7M
2022-08-11 704.09 707.79 703.69 704.86 1,792.3M
2022-08-10 703.09 704.34 697.91 703.96 1,357.4M
2022-08-09 706.98 709.77 703.09 703.09 1,512.2M
2022-08-08 704.07 707.32 703.58 706.85 1,876.0M
2022-08-05 704.03 705.01 700.51 703.81 1,244.7M
2022-08-04 702.14 703.38 698.66 703.38 1,789.2M
2022-08-03 705.19 705.50 696.08 702.14 1,958.4M
2022-08-02 708.11 708.21 700.33 705.19 1,534.1M
2022-08-01 702.86 708.97 702.84 708.11 2,091.0M
2022-07-29 708.33 708.33 700.33 702.60 1,298.2M
2022-07-28 717.08 719.76 706.83 708.20 1,420.6M
2022-07-27 721.33 724.52 715.02 717.08 1,589.3M
2022-07-26 724.61 725.39 719.30 721.07 1,759.0M
2022-07-25 723.30 726.87 721.11 724.61 1,580.0M
2022-07-22 724.36 727.02 722.19 723.56 1,154.1M
2022-07-21 719.11 724.36 714.58 724.36 1,648.3M
2022-07-20 715.82 720.86 715.57 719.11 1,655.3M
2022-07-19 711.20 715.56 710.15 715.56 1,957.8M
2022-07-18 702.94 711.33 701.70 711.33 2,206.7M
2022-07-15 709.14 709.14 700.86 702.42 1,284.3M
2022-07-14 704.65 709.14 701.11 709.14 1,221.1M
2022-07-13 707.83 710.08 702.76 704.65 1,109.6M
2022-07-12 706.89 710.67 704.73 707.57 986.3M
2022-07-11 710.10 710.10 704.50 706.89 745.0M
2022-07-08 707.46 712.53 707.46 709.97 830.3M
2022-07-07 708.33 712.09 706.36 707.14 1,000.4M
2022-07-06 702.05 707.81 696.49 707.81 932.3M
2022-07-05 697.34 707.01 697.34 702.31 1,119.1M
2022-07-04 716.02 716.02 690.82 697.34 1,471.0M
2022-07-01 723.00 725.81 711.00 716.41 990.9M
2022-06-30 725.40 730.55 718.59 723.26 1,360.9M
2022-06-29 725.98 727.19 721.47 725.23 975.2M
2022-06-28 726.37 727.29 720.77 726.84 760.1M
2022-06-27 723.56 726.37 715.71 726.37 747.1M
2022-06-24 716.28 723.64 714.51 723.56 999.7M
2022-06-23 708.93 716.80 705.67 716.80 975.3M
2022-06-22 704.86 710.46 702.80 708.75 1,193.6M
2022-06-21 697.24 705.86 697.24 704.86 1,253.0M
2022-06-20 684.82 697.11 680.44 696.81 1,248.6M
2022-06-17 691.88 691.88 683.75 684.30 887.2M
2022-06-16 693.30 696.75 690.75 694.91 911.0M
2022-06-15 694.19 695.53 685.80 688.99 1,440.3M
2022-06-14 686.74 694.53 680.78 694.53 659.7M
2022-06-13 690.97 690.97 680.55 687.68 916.1M
2022-06-10 706.31 706.43 694.07 695.77 1,676.7M
2022-06-09 715.89 716.93 707.24 709.01 1,782.8M
2022-06-08 712.68 716.47 709.54 714.77 813.6M
2022-06-07 712.27 714.89 710.20 711.56 884.4M
2022-06-06 708.21 713.89 706.70 712.21 1,469.3M
2022-06-03 710.06 712.23 707.51 707.84 1,265.1M
2022-06-02 714.63 716.35 706.97 709.98 1,619.9M
2022-05-31 700.23 710.48 695.20 710.48 3,154.2M
2022-05-30 694.33 698.08 692.39 697.11 1,382.2M
2022-05-27 690.01 695.62 689.85 692.73 1,636.9M
2022-05-25 689.11 692.71 685.31 687.41 983.9M
2022-05-24 690.91 693.10 685.89 688.02 1,343.0M
2022-05-23 698.04 699.81 686.51 688.24 1,339.5M
2022-05-20 682.97 700.66 682.80 697.36 2,199.6M
2022-05-19 681.27 686.08 673.54 681.20 1,309.7M
2022-05-18 678.31 688.46 677.90 685.75 969.2M
2022-05-17 675.31 679.54 672.86 676.24 1,175.0M
2022-05-13 666.18 678.61 660.72 675.77 1,720.5M
2022-05-12 684.27 684.74 661.01 662.06 2,432.7M
2022-05-11 663.07 685.23 662.26 683.38 0.0M
2022-05-10 650.91 663.46 640.28 662.99 1,308.2M
2022-05-09 663.84 664.78 649.85 652.28 1,410.2M
2022-04-28 666.24 668.36 661.28 665.09 1,155.4M
2022-04-27 663.16 665.71 660.64 664.58 1,331.7M
2022-04-26 652.35 664.74 652.14 663.02 1,877.8M
2022-04-25 650.63 652.68 641.37 651.32 1,405.9M
2022-04-22 655.17 657.85 649.23 652.39 962.1M
2022-04-21 654.49 659.22 652.95 655.11 1,353.5M
2022-04-20 652.35 657.24 650.89 654.32 1,269.9M
2022-04-19 654.50 656.95 648.71 650.90 1,276.1M
2022-04-18 654.82 656.65 652.62 653.80 1,871.7M
2022-04-14 657.82 659.12 651.00 655.03 3,177.5M
2022-04-13 662.83 663.72 655.83 658.18 2,052.2M
2022-04-12 658.13 662.54 652.67 662.54 3,020.5M
2022-04-11 665.35 666.49 654.36 658.12 1,540.5M
2022-04-08 662.23 667.36 662.23 664.49 1,671.0M
2022-04-07 665.03 665.65 658.09 660.81 1,556.7M
2022-04-06 665.90 669.42 659.41 663.33 1,666.2M
2022-04-05 660.54 665.39 659.98 665.39 1,517.6M
2022-04-04 657.71 660.54 657.19 660.54 1,125.8M
2022-04-01 656.68 658.49 652.51 656.66 1,491.0M
2022-03-31 658.46 660.70 654.23 656.58 1,255.5M
2022-03-30 645.60 656.48 645.12 656.16 1,763.5M
2022-03-29 647.07 651.58 642.48 644.27 1,607.1M
2022-03-28 641.16 646.33 640.49 645.42 2,024.9M
2022-03-25 646.64 647.00 638.22 639.55 2,400.5M
2022-03-24 644.63 646.57 643.28 646.39 1,030.2M
2022-03-23 647.97 649.00 642.90 644.50 1,572.8M
2022-03-22 643.55 647.59 643.00 647.59 1,990.8M
2022-03-21 645.38 645.38 640.50 643.00 1,699.9M
2022-03-18 645.06 646.12 639.36 644.87 2,119.0M
2022-03-17 647.37 650.25 641.09 644.05 2,112.8M
2022-03-16 635.06 645.66 634.66 645.25 1,464.6M
2022-03-15 644.94 645.60 632.69 634.33 2,064.0M
2022-03-14 640.63 646.45 639.49 644.10 1,788.4M
2022-03-11 638.41 640.39 634.95 639.58 2,160.0M
2022-03-10 632.22 639.30 628.45 639.30 2,706.9M
2022-03-09 623.12 629.23 622.76 626.84 1,360.0M
2022-03-08 629.58 633.23 621.13 621.72 1,712.8M
2022-03-07 644.57 645.01 627.44 629.60 1,558.5M
2022-03-04 651.60 653.31 643.59 645.20 1,557.4M
2022-03-02 650.17 659.21 650.16 651.94 2,436.5M
2022-03-01 650.41 655.78 648.80 651.27 1,575.3M
2022-02-25 652.58 657.63 649.28 649.28 1,609.4M
2022-02-24 661.66 663.55 647.10 652.76 3,342.6M
2022-02-23 659.40 662.61 657.15 661.80 1,756.4M
2022-02-22 659.83 662.08 654.35 660.05 1,814.0M
2022-02-21 664.55 665.96 659.10 659.81 3,630.8M
2022-02-18 658.63 666.58 657.85 664.78 1,560.8M
2022-02-17 657.76 661.05 655.56 659.09 2,109.5M
2022-02-16 658.94 659.87 656.51 657.18 2,315.8M
2022-02-15 653.19 657.73 652.78 657.37 2,555.6M
2022-02-14 655.10 655.71 648.81 653.27 4,592.8M
2022-02-11 656.62 657.40 652.88 655.84 2,996.1M
2022-02-10 656.28 660.57 656.28 657.15 3,005.1M
2022-02-09 657.54 658.90 654.13 656.03 3,879.5M
2022-02-08 660.56 664.98 655.71 655.96 2,297.3M
2022-02-07 656.83 663.00 656.83 660.21 1,622.1M
2022-02-04 655.72 658.38 652.68 656.07 1,768.6M
2022-02-03 659.47 659.68 652.68 654.95 928.2M
2022-02-02 655.60 659.25 655.25 659.25 1,001.9M
2022-01-31 659.13 659.80 655.51 657.05 1,464.3M
2022-01-28 659.35 660.53 655.67 658.69 1,648.1M
2022-01-27 661.06 661.52 655.40 659.50 1,166.2M
2022-01-26 655.34 662.26 654.40 661.67 817.5M
2022-01-25 659.47 660.33 652.93 655.04 890.2M
2022-01-24 665.14 665.88 658.21 659.20 480.2M
2022-01-21 660.20 665.23 658.27 665.23 768.0M
2022-01-20 662.83 663.84 658.47 660.65 971.2M
2022-01-19 659.88 663.16 656.75 663.16 860.2M
2022-01-18 663.82 665.84 656.19 659.90 738.9M
2022-01-17 667.01 667.57 660.60 663.50 620.4M
2022-01-14 668.55 668.83 665.15 666.33 882.9M
2022-01-13 670.48 671.08 666.14 668.35 1,532.0M
2022-01-12 667.72 671.49 666.98 669.85 1,358.1M
2022-01-11 672.49 673.79 664.82 666.43 1,092.6M
2022-01-10 673.18 675.45 671.32 671.55 880.4M
2022-01-07 668.34 673.62 667.57 672.67 982.8M
2022-01-06 668.69 670.04 662.96 668.46 948.9M
2022-01-05 670.31 672.64 667.83 669.10 717.6M
2022-01-04 668.61 674.85 668.61 670.07 972.7M
2022-01-03 664.15 671.47 664.02 667.65 1,294.0M