IDX Infrastructure (JKINFRA)

JKINFRA
🏛️ Indonesien →
1,858.95
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
2021-12-30 963.43 965.14 956.36 959.27 1,421.2M
2021-12-29 956.09 962.87 953.52 960.07 2,843.7M
2021-12-28 957.56 963.24 952.83 955.28 1,926.1M
2021-12-27 951.03 957.97 946.94 956.56 2,324.7M
2021-12-24 951.19 954.53 947.94 948.64 2,541.2M
2021-12-23 951.11 955.44 947.10 950.69 1,367.3M
2021-12-22 957.16 960.83 949.96 950.22 1,219.6M
2021-12-21 958.56 964.28 952.40 956.21 1,143.5M
2021-12-20 963.78 964.20 951.82 957.20 1,918.7M
2021-12-17 960.47 965.95 951.92 965.95 1,421.6M
2021-12-16 969.87 976.28 961.93 964.44 1,168.0M
2021-12-15 974.70 977.80 966.04 967.34 1,166.9M
2021-12-14 982.47 983.14 968.86 973.79 1,499.2M
2021-12-13 989.81 995.15 981.05 981.05 2,857.9M
2021-12-10 980.97 987.95 977.28 987.95 2,374.3M
2021-12-09 981.46 983.52 975.32 983.52 1,970.1M
2021-12-08 987.23 987.72 977.05 979.42 1,821.9M
2021-12-07 991.10 993.00 980.64 988.14 1,144.3M
2021-12-06 983.53 992.39 980.07 988.98 1,443.2M
2021-12-03 988.09 990.67 981.05 982.37 1,039.3M
2021-12-02 983.78 991.20 980.33 989.06 1,411.6M
2021-12-01 989.19 998.67 980.96 982.32 1,745.8M
2021-11-30 1,001.92 1,012.12 987.23 987.23 4,011.2M
2021-11-29 979.70 1,000.38 974.07 998.76 0.0M
2021-11-26 998.22 1,002.75 979.14 983.16 2,722.0M
2021-11-25 993.92 1,008.43 993.28 998.61 1,866.7M
2021-11-24 987.67 993.56 985.81 987.87 1,712.9M
2021-11-23 980.24 994.25 978.38 984.60 2,626.1M
2021-11-22 993.73 1,007.18 980.03 980.03 4,455.2M
2021-11-19 973.88 993.29 973.04 991.54 1,836.1M
2021-11-18 978.69 980.18 969.19 971.60 2,447.1M
2021-11-17 982.00 982.82 973.06 979.62 1,819.1M
2021-11-16 971.38 984.86 969.08 979.29 3,140.1M
2021-11-15 983.87 988.04 968.42 973.25 2,633.8M
2021-11-12 989.51 991.83 982.62 984.42 2,137.4M
2021-11-11 995.27 997.53 986.79 987.42 1,485.9M
2021-11-10 991.25 998.98 988.82 996.34 1,379.8M
2021-11-09 989.43 994.15 984.69 991.52 2,365.2M
2021-11-08 983.53 989.53 974.52 989.53 1,752.1M
2021-11-05 980.13 983.56 974.85 982.45 1,511.0M
2021-11-04 976.79 984.53 973.27 978.90 1,843.6M
2021-11-03 967.35 975.22 963.66 972.95 2,486.1M
2021-11-02 980.72 984.47 965.31 967.84 2,553.6M
2021-11-01 987.73 991.42 979.24 979.69 3,266.3M
2021-10-29 974.61 989.02 974.19 986.63 2,623.0M
2021-10-28 978.97 982.93 967.41 972.07 2,597.4M
2021-10-27 985.06 985.96 973.99 979.85 3,067.9M
2021-10-26 987.88 991.87 981.55 984.88 3,563.7M
2021-10-25 989.87 999.82 983.77 985.64 3,512.5M
2021-10-22 981.32 997.79 970.62 991.10 2,244.4M
2021-10-21 988.57 992.65 972.96 979.68 2,846.7M
2021-10-19 988.41 992.66 980.20 985.35 2,003.4M
2021-10-18 990.64 994.22 983.40 988.03 2,062.7M
2021-10-15 986.08 989.92 980.53 988.99 1,665.7M
2021-10-14 976.74 986.67 976.02 983.14 1,626.7M
2021-10-13 980.06 984.63 973.46 976.86 2,077.9M
2021-10-12 971.24 992.31 970.38 979.80 2,635.5M
2021-10-11 975.10 979.04 970.68 972.57 2,884.5M
2021-10-08 966.02 977.93 966.02 974.57 5,699.8M
2021-10-07 966.63 975.77 957.56 963.64 2,509.5M
2021-10-06 960.15 972.70 954.58 966.80 3,171.9M
2021-10-05 981.81 982.14 951.64 958.23 3,440.0M
2021-10-04 974.79 984.01 973.53 982.79 2,312.0M
2021-10-01 974.66 980.22 968.45 976.01 2,328.6M
2021-09-30 956.23 975.86 951.37 975.86 1,473.0M
2021-09-29 941.37 953.17 938.86 953.17 1,782.1M
2021-09-28 950.26 952.11 945.22 947.26 1,960.7M
2021-09-27 954.87 959.66 944.46 951.37 1,468.4M
2021-09-24 965.35 967.58 953.31 958.26 1,632.9M
2021-09-23 974.90 976.21 962.64 965.42 1,465.9M
2021-09-22 964.95 972.90 962.08 972.90 1,680.0M
2021-09-21 956.73 968.17 950.17 962.60 1,505.3M
2021-09-20 965.03 966.09 957.36 960.78 2,100.8M
2021-09-17 953.29 968.57 947.04 968.57 3,718.9M
2021-09-16 960.00 961.71 949.77 957.47 3,543.9M
2021-09-15 950.98 960.02 948.83 956.75 1,874.0M
2021-09-14 938.05 954.48 934.51 952.70 2,290.3M
2021-09-13 927.97 933.42 922.81 933.20 1,466.2M
2021-09-10 938.84 942.04 928.73 931.59 1,654.2M
2021-09-09 930.40 939.12 922.01 939.12 2,953.8M
2021-09-08 940.84 941.82 920.19 925.38 2,267.4M
2021-09-07 944.88 947.84 932.87 938.59 1,515.6M
2021-09-06 936.53 943.39 932.55 941.05 2,365.7M
2021-09-03 930.87 933.43 925.61 932.01 1,243.2M
2021-09-02 925.45 931.52 921.57 925.39 1,780.3M
2021-09-01 939.35 939.76 919.89 921.76 2,436.3M
2021-08-31 932.66 936.84 925.14 936.76 2,293.7M
2021-08-30 916.30 932.91 916.30 932.91 2,093.8M
2021-08-27 920.46 921.54 909.32 910.57 1,772.4M
2021-08-26 925.51 931.11 914.32 919.36 4,185.8M
2021-08-25 929.91 931.02 922.99 930.11 3,221.8M
2021-08-24 943.59 946.34 918.20 930.88 2,910.8M
2021-08-23 932.99 944.42 932.34 944.42 3,302.1M
2021-08-20 912.21 932.46 907.02 928.51 3,797.7M
2021-08-19 923.13 924.44 906.18 913.64 3,894.6M
2021-08-18 923.53 931.52 916.90 924.20 4,205.8M
2021-08-16 925.51 925.51 910.89 919.92 2,816.6M
2021-08-13 938.74 942.32 918.30 925.00 2,129.1M
2021-08-12 914.86 935.27 913.20 935.27 2,196.9M
2021-08-10 918.85 924.82 902.00 910.51 2,150.0M
2021-08-09 931.81 937.83 915.54 920.93 2,275.0M
2021-08-06 938.42 943.60 932.41 935.32 2,511.8M
2021-08-05 946.13 947.61 934.68 935.71 3,544.1M
2021-08-04 945.06 950.74 940.11 947.39 3,148.1M
2021-08-03 942.61 952.19 941.81 944.16 3,242.9M
2021-08-02 932.91 941.01 923.76 940.77 4,748.5M
2021-07-30 922.28 939.21 922.28 931.57 4,624.4M
2021-07-29 912.59 931.99 911.62 925.91 4,574.2M
2021-07-28 919.75 921.48 902.87 909.38 1,680.4M
2021-07-27 925.22 928.59 906.24 923.05 2,331.9M
2021-07-26 897.03 922.29 896.73 920.34 2,165.0M
2021-07-23 906.75 909.60 895.96 900.16 2,119.5M
2021-07-22 900.54 909.42 900.54 907.96 1,402.0M
2021-07-21 899.56 906.52 898.06 901.51 1,348.9M
2021-07-19 896.40 904.51 893.63 900.83 918.0M
2021-07-16 895.16 898.59 890.16 898.58 1,229.4M
2021-07-15 887.28 896.32 884.08 894.38 3,122.3M
2021-07-14 871.27 880.74 864.06 880.70 1,652.8M
2021-07-13 901.34 904.10 871.77 874.89 2,063.4M
2021-07-12 901.26 903.49 891.77 896.67 1,366.0M
2021-07-09 883.40 898.82 881.16 896.74 1,525.1M
2021-07-08 887.41 889.97 877.24 880.41 1,799.9M
2021-07-07 889.48 894.43 881.21 884.80 2,178.9M
2021-07-06 885.83 891.86 880.44 886.77 3,137.0M
2021-07-05 883.68 889.22 878.96 887.57 3,800.8M
2021-07-02 891.24 896.04 881.40 882.99 1,419.3M
2021-07-01 901.47 901.91 882.95 890.72 1,864.3M
2021-06-30 899.05 912.22 896.68 900.10 2,024.5M
2021-06-29 902.17 913.87 898.73 900.03 3,342.7M
2021-06-28 919.24 923.96 898.77 898.93 2,201.6M
2021-06-25 924.93 929.95 917.69 918.95 1,909.3M
2021-06-24 941.05 945.41 922.56 924.09 2,094.3M
2021-06-23 936.78 955.68 936.64 945.66 2,426.2M
2021-06-22 927.94 946.08 927.74 933.93 2,868.2M
2021-06-21 917.77 934.27 906.66 927.07 3,490.2M
2021-06-18 932.41 939.15 911.45 930.56 6,283.7M
2021-06-17 928.86 941.65 925.26 931.79 8,779.7M
2021-06-16 930.63 937.31 924.41 935.19 2,921.2M
2021-06-15 932.21 939.50 927.49 937.54 4,416.1M
2021-06-14 933.90 937.47 927.55 932.16 4,217.0M
2021-06-11 943.71 945.68 930.81 934.95 836.9M
2021-06-10 926.93 947.38 926.60 941.37 1,115.7M
2021-06-09 917.69 934.19 913.99 932.97 972.3M
2021-06-08 950.14 950.63 931.06 938.18 1,553.6M
2021-06-07 949.41 957.19 944.44 950.56 1,161.8M
2021-06-04 943.70 945.60 931.09 942.92 1,194.6M
2021-06-03 930.76 943.26 929.23 943.26 1,939.1M
2021-06-02 923.13 935.05 920.40 932.80 1,740.1M
2021-05-31 887.51 916.95 887.51 913.08 2,578.7M
2021-05-28 905.68 909.65 879.27 882.17 1,747.9M
2021-05-27 896.52 908.00 893.35 903.52 3,213.4M
2021-05-25 882.39 890.98 878.82 889.65 1,135.2M
2021-05-24 882.02 890.05 872.40 878.52 1,260.0M
2021-05-21 889.08 891.39 872.72 878.75 1,065.6M
2021-05-20 859.48 886.64 857.12 884.01 1,947.5M
2021-05-19 857.61 866.51 849.73 854.23 1,220.6M
2021-05-18 855.64 862.27 849.59 860.30 1,067.4M
2021-05-17 872.40 874.54 849.69 855.98 2,012.5M
2021-05-11 869.25 873.78 866.09 870.49 845.8M
2021-05-10 866.97 875.97 865.98 871.12 890.1M
2021-05-07 875.92 880.30 865.47 866.93 742.4M
2021-05-06 872.52 875.87 867.49 873.35 1,177.7M
2021-05-05 869.90 872.80 865.58 871.41 1,653.2M
2021-05-04 869.32 871.80 862.90 869.84 1,095.4M
2021-05-03 882.51 884.19 863.32 868.86 1,154.5M
2021-04-30 882.41 889.62 878.83 881.88 1,823.4M
2021-04-29 872.97 882.68 871.33 880.48 962.8M
2021-04-28 869.76 874.25 866.37 870.65 2,184.4M
2021-04-27 879.22 881.39 867.20 869.67 1,273.7M
2021-04-26 883.58 888.17 876.04 879.13 1,104.8M
2021-04-23 891.02 891.08 883.31 886.34 2,145.4M
2021-04-22 890.27 897.90 887.79 891.94 1,894.8M
2021-04-21 890.41 895.54 886.37 887.95 1,396.6M
2021-04-20 892.59 898.01 887.14 895.81 1,391.7M
2021-04-19 895.88 904.88 893.04 894.43 3,716.3M
2021-04-16 898.89 903.95 893.33 898.89 4,303.7M
2021-04-15 891.48 901.18 889.38 896.14 2,187.4M
2021-04-14 886.62 894.64 882.61 892.82 3,204.8M
2021-04-13 871.95 884.16 865.38 880.57 1,464.7M
2021-04-12 879.75 884.31 865.16 867.11 1,398.4M
2021-04-09 887.26 888.28 880.81 883.46 1,195.2M
2021-04-08 884.48 889.09 883.47 887.37 2,808.4M
2021-04-07 889.60 893.38 880.48 887.08 970.0M
2021-04-06 877.55 887.51 871.71 883.83 1,540.8M
2021-04-05 888.22 890.34 873.11 875.37 1,350.0M
2021-04-01 879.72 887.36 876.34 882.48 872.7M
2021-03-31 879.15 886.12 861.37 883.29 1,321.3M
2021-03-30 893.74 895.56 874.41 879.68 1,708.3M
2021-03-29 904.78 909.95 890.75 892.57 1,973.2M
2021-03-26 896.53 907.44 890.32 906.38 1,242.3M
2021-03-25 887.41 897.11 881.11 894.49 2,081.5M
2021-03-24 883.36 892.81 880.01 883.61 1,474.1M
2021-03-23 896.92 902.81 884.91 888.87 1,626.7M
2021-03-22 911.31 911.90 896.23 896.68 1,348.6M
2021-03-19 910.57 912.89 901.40 911.82 2,054.1M
2021-03-18 911.23 924.52 909.22 916.55 2,928.3M
2021-03-17 905.23 910.97 897.69 902.67 2,350.1M
2021-03-16 903.33 907.96 896.97 898.47 2,922.1M
2021-03-15 911.69 915.31 900.52 900.52 1,624.2M
2021-03-12 903.78 917.17 902.68 911.39 2,549.0M
2021-03-10 883.77 900.11 881.80 896.23 2,334.3M
2021-03-09 892.16 894.96 874.90 877.70 6,088.7M
2021-03-08 890.61 896.98 883.49 887.05 1,881.8M
2021-03-05 891.36 893.15 881.99 882.41 2,267.8M
2021-03-04 908.49 910.73 889.00 896.56 4,047.3M
2021-03-03 915.00 916.34 903.19 911.98 3,941.3M
2021-03-02 922.53 926.98 908.78 911.84 3,405.4M
2021-03-01 914.63 927.43 910.67 920.91 3,946.7M
2021-02-26 904.80 916.32 895.21 912.99 4,499.6M
2021-02-25 910.26 921.52 907.01 913.66 7,874.7M
2021-02-24 909.62 917.67 899.36 904.19 2,166.7M
2021-02-23 867.32 907.91 865.68 906.35 1,952.7M
2021-02-22 865.43 873.89 862.67 863.44 1,472.1M
2021-02-19 859.09 864.43 853.85 864.43 1,151.3M
2021-02-18 862.68 877.77 859.38 859.38 1,371.1M
2021-02-17 879.62 880.99 855.84 857.73 2,321.0M
2021-02-16 875.66 883.11 872.22 877.32 3,050.3M
2021-02-15 869.34 883.49 868.15 875.95 1,137.8M
2021-02-11 873.26 876.82 863.12 865.94 1,006.7M
2021-02-10 857.62 872.01 852.47 870.04 1,146.2M
2021-02-09 879.38 886.84 855.35 860.33 2,044.2M
2021-02-08 877.16 890.05 876.55 880.93 2,154.6M
2021-02-05 876.92 879.31 865.42 873.94 1,453.0M
2021-02-04 866.58 884.49 865.64 872.15 1,148.9M
2021-02-03 866.23 878.95 858.71 863.67 1,504.8M
2021-02-02 877.05 885.79 863.02 869.06 2,073.8M
2021-02-01 830.91 871.53 809.61 871.53 2,510.3M
2021-01-29 857.66 860.03 819.85 828.13 2,541.3M
2021-01-28 870.62 877.82 848.01 849.59 2,104.5M
2021-01-27 871.44 888.60 846.75 886.71 3,202.7M
2021-01-26 884.09 892.25 858.83 859.87 2,764.0M
2021-01-25 895.11 900.04 871.60 885.56 2,658.1M
2021-01-22 1,069.03 1,072.53 1,040.95 1,046.98 2,760.1M
2021-01-21 1,075.17 1,084.45 1,067.40 1,077.34 3,880.3M
2021-01-20 1,052.16 1,068.52 1,040.80 1,067.13 3,039.8M
2021-01-19 1,061.95 1,072.23 1,037.58 1,050.10 3,499.0M
2021-01-18 1,057.89 1,072.38 1,048.66 1,056.69 3,746.9M
2021-01-15 1,061.06 1,067.78 1,045.49 1,056.76 3,204.1M
2021-01-14 1,051.67 1,065.48 1,048.15 1,058.41 6,040.3M
2021-01-13 1,050.17 1,054.36 1,040.96 1,050.71 5,024.3M
2021-01-12 1,056.50 1,061.35 1,039.95 1,042.73 2,709.1M
2021-01-11 1,053.82 1,063.74 1,050.22 1,056.18 3,390.7M
2021-01-08 1,030.16 1,060.01 1,029.56 1,050.60 3,817.0M
2021-01-07 1,013.57 1,028.82 1,012.64 1,018.40 3,221.4M
2021-01-06 1,032.02 1,036.37 997.93 1,009.14 3,658.8M
2021-01-05 1,035.50 1,036.76 1,023.72 1,030.63 3,228.3M
2021-01-04 1,001.64 1,037.71 993.23 1,037.36 3,605.7M