IDX SHARIAH (JKISSI)

JKISSI
🏛️ Indonesien →
281.92
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 280.02 280.30 278.67 279.02 909,820.1K
09:05 279.05 279.05 278.35 278.54 821,953.0K
09:10 278.47 278.58 277.94 278.01 652,089.7K
09:15 277.91 278.58 277.86 278.38 695,765.7K
09:20 278.38 278.54 278.15 278.29 584,141.1K
09:25 278.34 278.40 278.17 278.21 879,269.0K
09:30 278.27 278.34 278.00 278.06 369,062.9K
09:35 278.04 278.09 277.57 277.72 389,815.9K
09:40 277.72 277.76 277.40 277.65 254,964.9K
09:45 277.77 278.33 277.72 278.18 405,784.5K
09:50 278.26 278.50 277.87 278.48 323,038.3K
09:55 278.60 279.33 278.57 279.28 1,088,404.8K
10:00 279.34 279.37 278.92 279.00 376,436.4K
10:05 278.99 279.06 278.74 278.74 321,535.9K
10:10 278.73 278.77 278.43 278.56 495,801.0K
10:15 278.59 278.75 278.49 278.62 270,044.0K
10:20 278.59 278.83 278.54 278.77 288,902.8K
10:25 278.73 278.93 278.63 278.63 795,989.1K
10:30 278.70 278.87 278.54 278.74 408,230.5K
10:35 278.67 278.79 278.48 278.57 323,114.5K
10:40 278.65 278.81 278.43 278.76 761,947.6K
10:45 278.78 278.83 278.55 278.76 431,810.8K
10:50 278.82 278.86 278.48 278.56 245,548.1K
10:55 278.63 278.70 278.38 278.64 494,667.9K
11:00 278.58 278.79 278.52 278.61 319,433.5K
11:05 278.63 278.93 278.58 278.88 156,092.7K
11:10 278.94 279.02 278.67 278.76 208,627.1K
11:15 278.88 278.92 278.53 278.83 198,536.0K
11:20 278.76 278.86 278.45 278.72 130,889.0K
11:25 278.69 278.86 278.57 278.81 172,386.7K
11:30 278.88 278.89 278.62 278.78 189,077.5K
11:35 278.80 278.85 278.46 278.63 125,208.0K
11:40 278.61 278.80 278.52 278.63 158,778.0K
11:45 278.65 278.84 278.56 278.59 189,090.8K
11:50 278.63 278.72 278.45 278.45 194,351.2K
11:55 278.50 278.70 278.28 278.28 369,818.4K
13:30 278.76 278.76 278.05 278.27 408,743.1K
13:35 278.25 278.25 277.81 278.06 439,408.2K
13:40 278.05 278.12 277.50 277.67 282,459.3K
13:45 277.72 277.94 277.60 277.77 298,798.6K
13:50 277.86 277.88 277.65 277.87 294,977.1K
13:55 277.86 278.03 277.74 277.97 214,421.8K
14:00 277.97 278.08 277.86 277.94 325,263.7K
14:05 277.96 278.07 277.86 277.96 186,298.6K
14:10 277.95 278.09 277.82 278.03 170,928.4K
14:15 278.00 278.08 277.75 277.93 192,957.6K
14:20 277.97 278.11 277.86 277.92 232,163.7K
14:25 277.93 278.10 277.76 277.83 151,892.7K
14:30 277.89 277.95 277.69 277.69 245,533.9K
14:35 277.74 277.85 277.55 277.56 300,360.3K
14:40 277.67 277.87 277.50 277.52 498,747.3K
14:45 277.55 277.85 277.55 277.78 229,186.5K
14:50 277.84 278.13 277.69 277.92 199,096.0K
14:55 277.94 278.09 277.81 277.90 483,881.1K
15:00 277.96 278.05 277.76 277.85 190,037.5K
15:05 277.82 277.94 277.63 277.79 218,713.2K
15:10 277.71 277.90 277.58 277.68 169,558.9K
15:15 277.64 277.86 277.54 277.83 162,577.3K
15:20 277.82 277.92 277.53 277.70 150,527.4K
15:25 277.62 277.92 277.54 277.78 272,693.2K
15:30 277.75 277.97 277.66 277.91 253,826.4K
15:35 277.85 277.96 277.62 277.74 191,975.1K
15:40 277.78 277.86 277.38 277.85 248,558.5K
15:45 277.85 278.15 277.72 278.05 323,640.2K
16:00 278.68 278.68 278.68 278.68 1,123,311.2K
16:35 278.68 278.68 278.68 278.68 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 280.38 281.92 279.37 281.92 24,384.5M
2025-09-25 283.56 284.03 278.87 279.56 33,204.8M
2025-09-24 283.48 284.57 280.53 283.32 34,598.6M
2025-09-23 280.25 282.37 278.44 282.37 39,925.6M
2025-09-22 279.87 280.31 277.38 278.68 23,461.0M
2025-09-19 276.22 278.52 275.97 278.52 25,861.1M
2025-09-18 277.43 278.32 275.98 276.14 25,457.0M
2025-09-17 273.89 276.04 273.32 276.04 24,361.5M
2025-09-16 273.00 273.54 271.26 273.54 27,654.2M
2025-09-15 268.95 271.60 268.63 271.60 25,892.9M
2025-09-12 265.76 267.75 264.99 267.72 20,837.9M
2025-09-11 266.52 267.12 262.98 263.83 18,977.2M
2025-09-10 265.64 266.07 263.86 264.44 19,087.4M
2025-09-09 267.14 269.09 263.44 263.91 22,238.9M
2025-09-08 271.06 272.18 267.46 267.46 24,298.7M
2025-09-04 269.42 270.36 268.88 269.03 28,192.9M
2025-09-03 267.81 270.90 267.73 269.89 27,402.0M
2025-09-02 263.70 266.94 263.70 266.11 26,535.4M
2025-09-01 259.03 263.99 255.50 262.09 25,547.0M
2025-08-29 267.00 267.45 262.39 264.83 36,499.3M
2025-08-28 266.87 270.63 266.77 268.12 32,067.9M
2025-08-27 267.29 267.50 265.22 266.29 25,481.5M
2025-08-26 267.51 267.68 264.21 265.84 30,001.4M
2025-08-25 266.30 267.18 265.30 265.30 23,594.9M
2025-08-22 266.44 266.55 264.67 264.67 21,221.1M
2025-08-21 265.57 267.28 264.53 265.59 24,201.4M
2025-08-20 267.16 268.75 265.41 268.04 24,627.5M
2025-08-19 266.87 268.40 265.76 266.09 23,166.1M
2025-08-15 267.67 270.98 264.58 265.95 26,041.3M
2025-08-14 263.36 267.74 263.36 266.58 25,266.3M
2025-08-13 259.78 264.19 259.24 263.11 22,650.3M
2025-08-12 255.75 258.41 252.80 257.87 17,731.2M
2025-08-11 256.04 256.82 253.39 253.87 15,784.5M
2025-08-08 259.85 260.02 253.77 254.39 15,507.0M
2025-08-07 255.82 257.52 253.72 253.72 18,274.8M
2025-08-06 254.30 255.45 253.92 254.29 19,210.8M
2025-08-05 254.43 254.86 252.61 253.88 16,662.7M
2025-08-04 256.91 257.12 252.73 253.35 17,767.2M
2025-08-01 255.15 257.40 254.99 256.09 17,013.7M
2025-07-31 254.89 256.43 253.57 253.66 20,035.4M
2025-07-30 256.19 256.77 254.22 255.10 15,380.1M
2025-07-29 254.58 255.87 253.60 255.81 16,834.6M
2025-07-28 253.13 254.51 253.06 254.08 14,810.4M
2025-07-25 250.66 251.90 250.20 251.90 12,890.9M
2025-07-24 251.72 252.80 250.83 251.33 16,359.1M
2025-07-23 246.10 251.33 245.63 251.33 16,713.2M
2025-07-22 248.92 249.28 244.63 244.71 19,828.2M
2025-07-21 244.56 247.89 242.97 247.89 20,662.4M
2025-07-18 243.89 246.20 242.86 242.86 14,438.9M
2025-07-17 238.74 241.69 238.54 241.61 13,558.9M
2025-07-16 234.87 237.53 234.13 236.97 17,805.8M
2025-07-15 234.02 234.34 231.84 234.07 14,755.1M
2025-07-14 232.37 234.41 231.39 233.90 14,868.8M
2025-07-11 230.44 230.89 229.84 230.62 12,028.7M
2025-07-10 230.35 230.95 229.17 229.63 12,185.7M
2025-07-09 228.48 229.72 228.07 229.72 11,232.2M
2025-07-08 226.66 228.19 226.37 227.61 9,932.2M
2025-07-07 225.92 226.67 224.59 226.67 8,075.9M
2025-07-04 227.12 227.55 225.30 225.64 8,227.4M
2025-07-03 226.57 227.36 226.33 226.64 9,473.8M
2025-07-02 227.39 227.40 224.63 226.01 11,507.0M
2025-07-01 227.32 228.25 226.19 227.32 10,693.6M
2025-06-30 225.50 227.10 224.08 226.85 10,472.8M
2025-06-26 222.53 223.87 221.73 223.87 10,360.7M
2025-06-25 224.62 224.77 221.27 222.27 12,265.7M
2025-06-24 222.26 224.24 222.12 222.96 11,034.7M
2025-06-23 223.01 223.02 219.18 220.71 12,512.6M
2025-06-20 226.96 227.25 224.33 224.94 16,145.0M
2025-06-19 231.66 231.87 225.93 227.12 14,564.3M
2025-06-18 232.87 233.24 230.80 231.28 12,228.8M
2025-06-17 232.18 232.85 231.37 232.31 13,150.5M
2025-06-16 231.99 234.77 230.25 230.25 16,469.4M
2025-06-13 231.71 232.36 230.74 231.77 15,273.6M
2025-06-12 232.76 233.77 231.65 231.84 21,528.1M
2025-06-11 231.65 232.73 230.02 232.73 18,018.4M
2025-06-10 230.00 232.63 229.70 232.01 14,686.5M
2025-06-05 228.37 230.00 227.58 229.25 14,156.4M
2025-06-04 225.30 227.57 225.05 227.26 15,771.1M
2025-06-03 225.08 225.67 223.05 224.19 11,784.5M
2025-06-02 226.01 226.24 223.59 224.82 12,675.7M
2025-05-28 227.56 227.92 225.89 226.01 13,335.0M
2025-05-27 226.24 226.52 225.33 226.19 12,232.7M
2025-05-26 226.84 227.18 224.10 225.40 13,394.3M
2025-05-23 224.92 226.07 224.51 225.77 10,242.7M
2025-05-22 224.16 225.47 223.85 224.32 12,576.6M
2025-05-21 222.88 224.20 222.65 223.55 12,974.0M
2025-05-20 225.79 226.49 222.67 222.67 12,257.1M
2025-05-19 223.93 225.58 223.67 225.06 12,009.8M
2025-05-16 223.07 223.22 221.71 223.20 12,271.2M
2025-05-15 220.78 222.53 220.78 221.29 15,142.7M
2025-05-14 219.09 221.14 219.09 220.29 14,300.0M
2025-05-09 218.83 220.05 217.74 218.12 9,487.9M
2025-05-08 221.44 221.74 218.24 218.45 12,628.2M
2025-05-07 220.38 222.52 220.28 220.84 12,491.9M
2025-05-06 218.19 220.25 218.19 219.85 11,351.4M
2025-05-05 217.24 218.35 216.52 217.13 10,918.3M
2025-05-02 215.43 216.56 214.65 216.42 11,960.7M
2025-04-30 214.69 215.78 214.31 215.04 11,594.2M
2025-04-29 213.70 214.79 213.34 214.23 11,555.0M
2025-04-28 212.63 213.81 211.92 212.97 10,671.3M
2025-04-25 211.03 212.11 210.70 212.02 8,696.4M
2025-04-24 210.97 211.96 209.24 210.22 8,125.7M
2025-04-23 209.92 210.77 209.29 210.09 11,776.4M
2025-04-22 206.73 208.71 205.49 208.67 11,443.2M
2025-04-21 205.30 206.87 204.43 206.16 7,452.3M
2025-04-17 202.62 204.59 202.43 204.52 8,377.6M
2025-04-16 203.19 204.09 201.25 202.35 8,587.7M
2025-04-15 201.35 203.29 200.21 202.11 8,231.8M
2025-04-14 194.76 200.60 194.76 198.33 8,188.3M
2025-04-11 192.09 194.98 190.64 193.81 7,500.0M
2025-04-10 192.40 194.57 191.43 192.94 9,573.6M
2025-04-09 186.52 189.41 184.75 185.66 7,528.1M
2025-04-08 186.16 186.76 183.10 186.30 9,141.2M
2025-03-27 200.18 201.42 199.31 201.42 7,130.0M
2025-03-26 196.66 200.97 196.65 200.37 7,211.3M
2025-03-25 195.51 197.24 194.60 195.55 6,823.9M
2025-03-24 197.95 198.51 188.35 194.81 7,495.2M
2025-03-21 204.76 204.86 196.91 197.81 10,156.3M
2025-03-20 199.57 203.35 199.51 201.88 9,052.5M
2025-03-19 193.41 198.41 191.04 197.62 8,308.0M
2025-03-18 201.68 201.75 187.98 194.12 13,552.8M
2025-03-17 201.90 205.79 201.70 202.43 8,385.5M
2025-03-14 209.62 209.62 203.88 203.95 7,728.2M
2025-03-13 208.04 209.43 206.69 209.43 8,254.6M
2025-03-12 204.48 207.75 204.44 207.66 8,532.5M
2025-03-11 204.11 204.59 202.70 204.02 8,574.1M
2025-03-10 206.15 206.65 204.38 205.83 7,723.9M
2025-03-07 204.85 207.59 203.63 205.68 7,378.8M
2025-03-06 202.08 205.81 201.97 204.24 8,304.1M
2025-03-05 196.95 201.20 196.95 201.18 7,953.2M
2025-03-04 202.32 202.39 195.48 196.01 9,185.7M
2025-03-03 198.40 203.72 198.14 202.35 9,748.1M
2025-02-28 203.95 203.96 195.66 196.80 11,020.2M
2025-02-27 206.23 207.04 202.51 204.12 7,852.5M
2025-02-26 207.34 208.47 204.23 205.99 7,860.0M
2025-02-25 211.53 211.87 204.99 205.31 9,466.5M
2025-02-24 212.33 213.09 210.61 211.40 11,781.3M
2025-02-21 211.59 212.64 210.81 212.11 7,833.2M
2025-02-20 210.90 211.97 210.17 210.89 12,036.9M
2025-02-19 210.07 210.48 208.45 210.13 9,721.5M
2025-02-18 208.16 209.81 207.95 209.42 9,498.7M
2025-02-17 204.68 207.85 204.38 207.63 9,115.2M
2025-02-14 203.32 204.31 203.06 204.16 7,880.3M
2025-02-13 202.44 202.93 200.50 202.65 7,557.2M
2025-02-12 199.75 202.86 199.31 202.86 9,118.3M
2025-02-11 203.06 203.64 198.53 198.94 8,882.8M
2025-02-10 203.78 205.06 201.26 202.61 8,621.9M
2025-02-07 207.86 207.86 203.00 204.15 8,502.4M
2025-02-06 213.03 213.12 207.74 208.79 8,586.6M
2025-02-05 212.69 213.02 211.27 211.94 8,906.1M
2025-02-04 210.79 213.51 210.79 211.93 10,689.5M
2025-02-03 211.38 211.47 207.06 210.06 8,136.0M
2025-01-31 212.47 213.51 211.82 211.82 7,163.8M
2025-01-30 214.55 214.59 210.75 211.93 8,730.9M
2025-01-24 214.74 215.44 214.50 214.50 7,663.4M
2025-01-23 216.86 217.73 214.37 214.37 9,120.2M
2025-01-22 214.37 216.53 214.37 216.36 8,691.3M
2025-01-21 214.45 215.01 213.36 213.36 9,120.0M
2025-01-20 214.15 214.72 213.45 213.68 9,632.3M
2025-01-17 212.58 213.63 211.33 213.63 11,501.3M
2025-01-16 213.96 214.16 211.36 211.92 9,834.0M
2025-01-15 211.86 212.76 211.57 212.66 11,138.6M
2025-01-14 212.42 213.03 210.87 210.87 10,344.0M
2025-01-13 212.89 213.51 211.30 211.94 9,779.8M
2025-01-10 211.02 212.65 210.86 212.42 9,567.0M
2025-01-09 211.22 212.30 210.42 210.42 8,879.5M
2025-01-08 212.90 213.28 210.30 210.63 8,026.8M
2025-01-07 212.37 213.04 211.33 212.63 7,435.3M
2025-01-06 216.15 216.25 212.20 212.36 7,924.0M
2025-01-03 217.01 217.60 214.80 215.93 9,109.4M
2025-01-02 216.32 216.47 214.86 216.38 10,279.6M