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
2025-09-26 799.12 802.83 794.61 802.41 3,280.7M
2025-09-25 782.43 792.11 782.38 789.57 3,718.6M
2025-09-24 785.96 786.47 775.24 775.97 4,641.5M
2025-09-23 768.84 777.38 766.66 776.22 8,247.1M
2025-09-22 760.05 763.89 757.75 760.14 4,848.0M
2025-09-19 745.57 754.58 742.89 754.58 3,197.8M
2025-09-18 751.52 752.81 742.98 745.17 5,741.3M
2025-09-17 742.32 749.11 741.12 749.11 7,929.5M
2025-09-16 733.68 742.15 730.40 741.63 3,813.4M
2025-09-15 727.66 730.75 726.32 728.83 2,892.1M
2025-09-12 727.19 729.33 724.63 725.86 1,554.3M
2025-09-11 723.03 728.48 720.75 723.64 1,974.9M
2025-09-10 715.52 718.14 712.72 716.53 1,350.2M
2025-09-09 715.39 716.47 705.11 714.68 2,543.2M
2025-09-08 718.03 720.81 715.07 716.79 2,995.5M
2025-09-04 720.99 721.92 715.30 716.32 2,981.6M
2025-09-03 714.59 720.04 714.41 718.60 3,682.6M
2025-09-02 705.14 712.18 705.10 711.35 5,134.3M
2025-09-01 695.62 706.00 682.64 703.66 3,487.2M
2025-08-29 715.87 716.73 703.89 708.11 6,300.5M
2025-08-28 715.97 719.55 715.29 717.03 8,022.9M
2025-08-27 716.09 717.05 711.61 712.07 2,585.6M
2025-08-26 721.41 722.93 714.25 716.37 2,948.2M
2025-08-25 724.63 726.67 720.74 720.74 4,955.7M
2025-08-22 727.28 728.39 722.00 722.40 3,214.1M
2025-08-21 719.73 727.56 717.19 725.30 2,374.3M
2025-08-20 712.58 721.57 710.95 720.92 7,260.6M
2025-08-19 705.42 712.42 703.95 709.32 3,671.2M
2025-08-15 710.21 711.38 704.03 704.03 3,372.7M
2025-08-14 705.30 711.06 704.12 708.75 4,639.6M
2025-08-13 706.30 709.98 702.84 704.54 2,990.2M
2025-08-12 706.07 708.60 704.71 705.38 2,074.0M
2025-08-11 700.93 706.10 700.34 704.39 2,170.4M
2025-08-08 705.34 705.94 699.48 699.99 1,744.6M
2025-08-07 706.07 707.03 702.94 702.94 3,361.6M
2025-08-06 712.48 712.63 703.47 704.14 2,767.0M
2025-08-05 710.88 717.13 709.07 711.35 3,232.4M
2025-08-04 714.28 714.99 707.58 709.68 2,791.4M
2025-08-01 711.68 715.99 709.80 713.06 3,517.2M
2025-07-31 708.49 719.15 705.24 709.86 4,744.3M
2025-07-30 702.17 708.81 700.38 705.83 4,830.1M
2025-07-29 694.97 699.98 694.60 699.27 2,409.9M
2025-07-28 694.02 697.14 691.89 693.49 1,290.3M
2025-07-25 691.85 692.80 688.97 691.78 1,035.8M
2025-07-24 693.06 694.83 691.11 692.16 1,397.6M
2025-07-23 691.81 692.93 687.57 692.93 1,509.3M
2025-07-22 692.90 693.02 685.99 687.99 2,791.4M
2025-07-21 687.43 693.28 684.37 691.67 2,695.9M
2025-07-18 690.13 691.82 685.00 685.00 2,236.3M
2025-07-17 679.65 688.52 679.25 688.52 1,480.8M
2025-07-16 678.45 680.80 677.12 677.12 1,228.6M
2025-07-15 680.60 681.31 673.92 677.02 1,021.6M
2025-07-14 683.04 683.81 674.94 680.28 1,199.2M
2025-07-11 680.93 682.80 679.72 682.80 1,207.1M
2025-07-10 680.90 681.06 676.02 679.24 880.0M
2025-07-09 672.29 678.79 669.76 678.79 977.4M
2025-07-08 672.07 673.52 669.91 671.22 831.0M
2025-07-07 671.66 672.98 666.82 672.98 767.8M
2025-07-04 677.84 678.11 670.61 671.28 621.4M
2025-07-03 668.44 677.54 667.20 676.76 885.2M
2025-07-02 665.28 668.01 662.56 667.82 1,101.6M
2025-07-01 671.23 671.98 665.09 667.29 676.0M
2025-06-30 667.85 671.57 661.11 670.61 866.8M
2025-06-26 658.23 662.28 654.98 662.28 805.7M
2025-06-25 661.64 661.64 654.44 657.51 671.9M
2025-06-24 651.01 659.29 650.94 657.46 784.8M
2025-06-23 653.03 653.08 641.88 645.17 990.7M
2025-06-20 663.16 664.06 656.88 659.11 1,081.5M
2025-06-19 674.97 675.44 662.45 663.48 1,333.6M
2025-06-18 679.94 681.16 672.64 674.75 859.6M
2025-06-17 679.94 683.68 678.05 678.85 1,319.3M
2025-06-16 683.08 684.88 678.58 678.58 1,339.7M
2025-06-13 691.90 691.95 683.65 684.59 1,234.3M
2025-06-12 693.69 694.47 689.44 691.22 990.7M
2025-06-11 692.07 695.38 687.23 694.13 1,053.5M
2025-06-10 688.04 693.01 686.61 689.90 1,343.9M
2025-06-05 691.29 691.44 685.72 687.70 970.3M
2025-06-04 690.62 693.02 686.60 690.89 1,230.0M
2025-06-03 685.96 687.46 679.91 686.59 870.4M
2025-06-02 689.54 690.49 683.41 686.42 873.6M
2025-05-28 695.95 696.83 685.89 688.80 1,449.1M
2025-05-27 694.94 696.05 691.52 694.38 1,078.3M
2025-05-26 696.88 698.37 691.67 694.23 1,482.1M
2025-05-23 700.48 702.19 694.27 696.65 942.5M
2025-05-22 699.09 702.77 693.93 699.26 1,337.7M
2025-05-21 694.73 700.56 691.97 699.42 939.4M
2025-05-20 700.75 703.80 690.55 690.55 1,262.3M
2025-05-19 697.83 701.43 694.08 698.66 1,246.5M
2025-05-16 699.32 699.33 692.43 698.08 1,923.3M
2025-05-15 692.95 698.58 692.42 694.58 1,970.2M
2025-05-14 687.85 693.27 687.71 691.79 1,776.8M
2025-05-09 684.26 686.70 680.77 683.02 989.9M
2025-05-08 689.18 690.07 681.18 683.68 1,584.0M
2025-05-07 689.22 694.03 687.00 687.14 1,328.1M
2025-05-06 682.77 689.08 682.47 686.41 1,186.7M
2025-05-05 680.04 687.16 677.73 679.92 1,214.6M
2025-05-02 682.99 683.75 672.55 678.11 1,584.4M
2025-04-30 676.22 683.62 672.01 683.62 1,883.9M
2025-04-29 675.41 677.36 673.09 677.35 1,045.1M
2025-04-28 675.48 677.21 671.60 673.47 1,334.7M
2025-04-25 659.17 673.96 659.00 671.95 1,425.0M
2025-04-24 649.82 658.17 649.60 655.10 1,362.7M
2025-04-23 639.48 651.86 639.12 647.18 1,029.8M
2025-04-22 638.20 639.00 628.53 636.90 825.2M
2025-04-21 643.35 644.88 636.76 639.82 1,090.7M
2025-04-17 643.16 645.94 639.86 643.40 1,535.4M
2025-04-16 647.28 648.61 640.05 643.18 1,077.3M
2025-04-15 650.69 653.80 642.27 645.69 830.1M
2025-04-14 631.42 650.10 631.42 647.60 848.6M
2025-04-11 629.10 631.90 623.38 629.25 603.1M
2025-04-10 625.11 640.34 625.11 636.82 975.7M
2025-04-09 609.12 619.84 606.60 609.05 841.1M
2025-04-08 614.44 614.59 604.03 610.54 887.7M
2025-03-27 637.00 642.46 634.87 642.46 819.1M
2025-03-26 625.83 641.36 625.29 639.34 968.9M
2025-03-25 622.79 627.90 620.54 624.59 725.1M
2025-03-24 625.65 625.65 606.04 621.02 786.8M
2025-03-21 643.75 644.05 624.71 629.07 966.2M
2025-03-20 649.33 649.81 640.23 643.04 741.8M
2025-03-19 645.70 649.93 640.28 647.05 834.4M
2025-03-18 661.98 663.80 627.83 645.27 1,422.7M
2025-03-17 656.55 661.51 655.94 660.62 781.8M
2025-03-14 662.63 662.68 653.36 653.36 686.2M
2025-03-13 659.71 662.28 657.79 660.82 896.9M
2025-03-12 650.98 658.61 650.57 658.05 843.9M
2025-03-11 656.27 656.99 647.79 649.62 740.0M
2025-03-10 661.46 663.97 657.46 663.97 827.4M
2025-03-07 658.06 662.51 656.95 660.61 1,046.8M
2025-03-06 660.47 664.55 656.54 657.61 980.0M
2025-03-05 648.38 661.04 646.09 661.04 1,236.9M
2025-03-04 657.13 657.79 645.45 648.98 1,332.8M
2025-03-03 641.51 661.25 641.33 655.44 1,594.4M
2025-02-28 653.96 654.70 636.86 636.86 2,092.6M
2025-02-27 662.45 664.02 650.80 654.55 1,151.7M
2025-02-26 675.87 677.20 658.74 662.19 1,200.2M
2025-02-25 691.01 691.65 675.27 675.70 1,257.7M
2025-02-24 686.63 691.39 684.52 690.73 1,860.7M
2025-02-21 694.33 695.33 687.96 689.10 654.2M
2025-02-20 699.39 699.52 686.33 693.13 858.9M
2025-02-19 705.45 706.34 696.00 699.67 1,011.7M
2025-02-18 698.00 704.84 697.98 703.81 960.4M
2025-02-17 699.13 701.66 697.36 697.89 1,036.3M
2025-02-14 697.90 703.32 696.82 698.60 634.5M
2025-02-13 698.28 700.34 692.08 697.85 1,068.6M
2025-02-12 696.29 700.70 695.62 698.51 906.0M
2025-02-11 702.44 702.82 693.03 694.92 804.2M
2025-02-10 703.02 712.10 701.86 702.06 816.6M
2025-02-07 702.45 702.83 691.87 702.30 1,035.9M
2025-02-06 708.31 709.36 699.19 702.68 1,885.9M
2025-02-05 711.61 711.61 703.54 706.04 955.5M
2025-02-04 711.17 716.49 708.96 710.73 1,256.2M
2025-02-03 717.08 718.44 699.43 709.23 938.4M
2025-01-31 712.99 720.55 712.88 717.36 834.4M
2025-01-30 710.67 712.40 708.32 710.12 759.9M
2025-01-24 705.45 714.06 704.56 709.27 836.5M
2025-01-23 712.48 713.83 705.84 705.84 991.4M
2025-01-22 703.23 713.59 702.97 710.32 1,146.5M
2025-01-21 699.56 706.71 699.52 699.62 1,565.4M
2025-01-20 705.33 706.92 698.32 698.32 1,525.3M
2025-01-17 704.92 708.29 700.77 704.55 3,145.0M
2025-01-16 707.14 710.14 703.65 703.65 1,412.3M
2025-01-15 700.70 706.34 699.85 706.06 2,909.1M
2025-01-14 703.18 706.15 698.91 698.91 1,151.9M
2025-01-13 708.61 711.59 703.65 705.55 878.4M
2025-01-10 707.76 712.20 707.75 708.89 1,095.1M
2025-01-09 712.39 712.86 706.88 707.19 1,345.2M
2025-01-08 712.34 716.24 710.60 712.06 1,170.7M
2025-01-07 710.95 712.78 705.76 711.82 916.5M
2025-01-06 716.64 717.59 710.15 711.39 1,126.0M
2025-01-03 718.42 720.13 715.61 716.74 793.3M
2025-01-02 731.02 731.02 715.64 716.97 988.0M