MNC36 (JKMNC36)

JKMNC36
🏛️ Indonesien →
327.37
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
2021-12-30 315.45 315.58 313.16 313.31 734.6M
2021-12-29 315.63 316.47 313.89 314.40 452.6M
2021-12-28 315.06 316.23 314.42 315.14 683.2M
2021-12-27 314.22 315.02 313.10 313.97 488.3M
2021-12-24 314.06 314.96 312.65 313.61 476.2M
2021-12-23 312.78 314.73 312.07 313.81 535.1M
2021-12-22 316.53 316.90 312.07 312.07 677.9M
2021-12-21 314.51 316.76 314.26 315.23 693.2M
2021-12-20 314.47 315.80 313.75 314.61 810.7M
2021-12-17 314.61 317.14 314.20 317.14 1,140.5M
2021-12-16 320.50 320.91 315.56 315.95 1,240.0M
2021-12-15 317.17 320.64 316.58 318.70 892.3M
2021-12-14 318.45 318.85 316.43 317.24 772.8M
2021-12-13 320.78 321.59 318.06 318.06 762.0M
2021-12-10 318.62 320.05 316.80 320.05 938.9M
2021-12-09 320.30 321.19 318.45 321.19 937.5M
2021-12-08 322.31 322.51 318.67 319.15 903.1M
2021-12-07 320.12 321.78 319.60 321.22 1,006.4M
2021-12-06 319.17 321.52 317.16 317.43 973.2M
2021-12-03 322.44 323.07 317.93 317.93 891.1M
2021-12-02 316.21 322.49 315.11 322.02 1,277.5M
2021-12-01 315.83 320.80 314.64 315.20 1,620.1M
2021-11-30 321.11 322.71 314.77 314.77 2,609.8M
2021-11-29 318.24 322.69 313.83 321.51 0.0M
2021-11-26 325.67 325.82 317.92 318.74 1,963.6M
2021-11-25 325.16 328.77 324.79 326.43 1,290.1M
2021-11-24 325.97 326.09 323.50 324.21 833.2M
2021-11-23 325.44 326.53 323.48 324.26 1,098.8M
2021-11-22 326.63 328.02 323.59 326.20 1,274.9M
2021-11-19 321.50 325.82 321.05 325.42 1,290.3M
2021-11-18 320.68 321.91 319.25 319.98 1,041.7M
2021-11-17 322.23 322.82 320.35 322.82 1,283.7M
2021-11-16 317.28 321.36 316.81 320.77 1,226.8M
2021-11-15 322.47 323.04 318.67 318.67 1,129.4M
2021-11-12 326.08 326.30 321.09 321.50 953.5M
2021-11-11 324.98 326.24 323.33 324.52 1,122.2M
2021-11-10 322.35 324.26 321.24 323.98 881.3M
2021-11-09 323.08 324.20 321.67 322.74 960.1M
2021-11-08 323.10 323.61 321.21 322.62 975.5M
2021-11-05 322.45 322.77 318.62 321.51 1,128.7M
2021-11-04 323.35 324.12 321.09 321.09 1,154.4M
2021-11-03 317.02 321.46 315.77 320.27 1,054.5M
2021-11-02 320.52 321.28 316.07 316.77 1,229.6M
2021-11-01 325.04 325.14 320.18 320.18 1,056.3M
2021-10-29 323.07 323.61 320.94 322.59 1,546.4M
2021-10-28 321.73 323.87 318.71 319.67 1,553.4M
2021-10-27 327.82 328.01 322.97 323.76 1,476.1M
2021-10-26 326.36 328.78 325.80 327.23 1,169.4M
2021-10-25 327.45 329.62 325.29 325.32 1,205.1M
2021-10-22 328.12 330.14 326.28 329.53 1,362.5M
2021-10-21 332.35 333.12 326.72 328.74 2,626.2M
2021-10-19 331.65 332.29 327.42 330.86 1,668.2M
2021-10-18 331.88 333.21 329.31 331.21 2,193.3M
2021-10-15 332.83 334.57 326.55 330.44 1,800.4M
2021-10-14 328.28 333.67 328.28 331.43 1,934.2M
2021-10-13 322.05 331.40 321.93 327.07 2,068.8M
2021-10-12 318.32 320.92 318.23 320.61 1,953.0M
2021-10-11 318.52 319.89 316.86 318.11 1,438.2M
2021-10-08 315.94 319.25 315.59 318.61 1,672.6M
2021-10-07 313.06 316.52 312.02 313.85 2,042.0M
2021-10-06 305.61 314.34 305.55 313.05 2,443.8M
2021-10-05 304.86 306.54 302.68 304.05 2,309.4M
2021-10-04 297.63 305.66 297.62 305.66 1,981.6M
2021-10-01 299.65 299.66 296.02 297.41 1,762.9M
2021-09-30 293.23 301.30 293.10 301.30 1,655.5M
2021-09-29 286.96 292.05 286.46 292.05 1,198.8M
2021-09-28 289.02 289.39 287.33 287.78 1,260.3M
2021-09-27 290.12 290.72 287.74 288.84 1,093.8M
2021-09-24 290.56 292.30 289.36 290.73 1,599.4M
2021-09-23 289.85 291.34 289.56 290.78 1,270.3M
2021-09-22 285.60 289.86 285.47 289.22 1,134.4M
2021-09-21 285.01 286.76 283.02 285.94 1,322.0M
2021-09-20 289.49 289.54 285.24 287.39 1,467.1M
2021-09-17 288.66 289.62 287.08 289.62 1,590.0M
2021-09-16 292.71 292.95 289.11 289.76 1,095.7M
2021-09-15 292.59 292.84 290.35 291.30 1,253.4M
2021-09-14 293.01 293.45 291.77 293.00 1,170.7M
2021-09-13 291.89 292.81 290.11 291.93 868.7M
2021-09-10 293.23 294.31 291.49 293.33 1,288.3M
2021-09-09 288.91 294.31 288.36 294.31 1,383.4M
2021-09-08 294.54 295.08 287.55 289.08 1,205.2M
2021-09-07 295.52 295.91 293.98 294.24 916.6M
2021-09-06 295.93 296.59 293.60 294.66 977.1M
2021-09-03 291.65 294.96 290.11 294.96 970.2M
2021-09-02 290.45 291.68 288.92 291.03 736.5M
2021-09-01 292.77 293.22 290.30 290.48 972.8M
2021-08-31 292.28 292.93 290.26 292.21 1,338.8M
2021-08-30 287.63 292.42 287.52 292.42 1,140.9M
2021-08-27 286.80 287.04 285.07 286.05 821.6M
2021-08-26 289.33 290.03 285.35 287.39 878.0M
2021-08-25 289.48 290.47 288.73 290.01 799.9M
2021-08-24 290.95 291.43 285.97 289.07 913.3M
2021-08-23 289.09 290.83 289.09 290.83 1,036.4M
2021-08-20 287.47 288.76 284.86 288.62 1,031.7M
2021-08-19 293.09 293.30 285.89 287.63 1,455.0M
2021-08-18 290.15 294.52 289.03 293.83 1,814.2M
2021-08-16 287.89 288.16 284.67 288.02 995.0M
2021-08-13 286.50 288.08 285.63 287.39 908.4M
2021-08-12 281.93 285.29 281.63 285.23 1,309.3M
2021-08-10 282.71 283.40 278.98 281.89 1,208.0M
2021-08-09 285.09 285.53 280.04 281.56 1,178.3M
2021-08-06 289.64 290.13 284.61 285.41 1,417.4M
2021-08-05 284.79 289.01 284.08 287.91 1,678.0M
2021-08-04 283.07 283.98 280.80 283.34 1,198.6M
2021-08-03 279.75 283.03 279.24 282.11 1,171.7M
2021-08-02 278.65 278.89 276.05 278.79 1,199.6M
2021-07-30 281.26 282.19 276.18 276.18 1,501.9M
2021-07-29 280.93 281.33 279.30 280.15 1,441.4M
2021-07-28 281.60 282.33 278.61 279.53 1,362.5M
2021-07-27 284.18 285.04 280.05 281.99 1,330.2M
2021-07-26 284.73 285.65 282.95 282.95 1,199.5M
2021-07-23 289.26 289.66 283.79 284.15 975.2M
2021-07-22 285.99 288.71 285.61 288.69 1,098.1M
2021-07-21 283.81 285.56 283.03 283.55 1,009.1M
2021-07-19 284.55 284.83 282.36 282.45 895.6M
2021-07-16 285.23 285.47 283.72 285.39 991.1M
2021-07-15 279.91 283.83 279.66 283.67 977.2M
2021-07-14 282.18 282.59 278.37 279.30 1,007.5M
2021-07-13 286.56 286.85 281.79 282.49 1,158.4M
2021-07-12 284.89 286.36 283.96 284.99 1,094.2M
2021-07-09 282.66 283.75 281.89 283.22 1,068.4M
2021-07-08 284.24 285.05 281.80 282.80 1,192.4M
2021-07-07 285.97 285.97 282.12 283.43 1,169.2M
2021-07-06 285.09 285.43 283.99 284.55 1,379.7M
2021-07-05 287.56 287.77 283.13 284.04 902.4M
2021-07-02 287.31 288.82 286.17 287.67 897.0M
2021-07-01 285.83 287.71 283.71 286.08 1,010.9M
2021-06-30 283.48 285.74 283.48 284.44 1,251.7M
2021-06-29 282.46 285.66 282.31 283.47 1,089.2M
2021-06-28 286.14 286.93 281.90 281.90 1,030.8M
2021-06-25 288.51 289.41 286.92 286.92 897.4M
2021-06-24 289.67 290.06 287.03 287.16 818.3M
2021-06-23 291.92 292.93 288.19 288.19 1,204.5M
2021-06-22 288.27 293.50 287.74 291.31 1,225.0M
2021-06-21 285.34 289.61 282.08 287.59 1,612.0M
2021-06-18 293.00 293.20 287.08 289.11 2,208.0M
2021-06-17 295.23 295.33 292.94 293.27 1,291.3M
2021-06-16 298.63 299.45 295.87 296.48 1,293.2M
2021-06-15 301.07 301.25 298.52 300.34 1,192.0M
2021-06-14 304.81 304.91 300.09 300.62 986.6M
2021-06-11 305.95 306.36 302.74 303.40 1,331.9M
2021-06-10 304.16 305.73 303.36 305.17 1,447.4M
2021-06-09 299.39 302.80 299.28 302.56 1,028.4M
2021-06-08 307.08 307.12 301.39 302.01 1,063.5M
2021-06-07 309.27 309.77 305.26 307.03 1,015.2M
2021-06-04 311.91 311.91 306.84 308.51 1,127.1M
2021-06-03 307.07 311.95 304.70 311.95 1,458.2M
2021-06-02 307.19 307.54 304.58 306.56 1,531.4M
2021-05-31 297.83 302.28 297.01 302.28 1,487.4M
2021-05-28 297.37 298.28 295.83 296.11 1,138.9M
2021-05-27 298.10 300.03 294.54 294.54 2,446.1M
2021-05-25 293.91 297.74 293.37 294.92 1,441.4M
2021-05-24 294.79 295.21 292.63 293.17 1,077.9M
2021-05-21 296.83 297.22 291.33 293.09 1,046.7M
2021-05-20 291.23 295.54 290.65 294.71 1,333.3M
2021-05-19 294.09 294.84 290.41 291.32 860.4M
2021-05-18 296.51 297.60 293.77 295.73 941.3M
2021-05-17 301.75 302.01 295.33 296.41 1,331.8M
2021-05-11 301.17 301.34 298.32 300.69 1,035.8M
2021-05-10 300.48 302.99 300.20 301.95 1,069.8M
2021-05-07 303.58 303.77 299.21 299.49 1,141.5M
2021-05-06 304.34 305.15 301.09 302.26 1,067.5M
2021-05-05 303.84 304.70 303.06 303.38 1,106.4M
2021-05-04 301.36 302.86 300.34 302.70 1,056.2M
2021-05-03 304.76 304.98 300.75 301.16 993.1M
2021-04-30 306.71 307.26 303.68 304.37 1,462.9M
2021-04-29 306.26 306.58 304.25 305.60 1,396.9M
2021-04-28 303.43 305.04 302.81 303.45 1,252.7M
2021-04-27 305.70 306.72 302.79 303.55 1,285.8M
2021-04-26 307.48 308.15 303.30 303.70 1,101.2M
2021-04-23 304.84 308.08 303.38 307.52 1,071.3M
2021-04-22 304.55 305.87 303.57 304.18 996.9M
2021-04-21 304.70 306.30 303.68 303.68 936.4M
2021-04-20 305.79 307.15 304.56 307.15 974.2M
2021-04-19 308.89 309.32 306.29 307.94 939.7M
2021-04-16 311.27 311.38 307.40 308.98 1,165.5M
2021-04-15 308.47 309.17 305.12 309.17 904.2M
2021-04-14 303.50 307.82 302.00 307.78 1,208.1M
2021-04-13 301.44 302.37 297.81 300.13 1,340.9M
2021-04-12 310.68 310.96 301.58 301.88 1,275.6M
2021-04-09 311.88 312.72 309.58 309.67 1,192.8M
2021-04-08 308.33 309.79 307.64 309.10 1,210.7M
2021-04-07 307.66 309.00 305.29 308.55 1,128.8M
2021-04-06 306.02 307.55 304.06 306.84 1,149.1M
2021-04-05 310.55 310.88 305.74 305.74 1,060.7M
2021-04-01 308.50 310.03 306.33 308.05 1,267.7M
2021-03-31 312.00 312.46 302.75 308.47 2,007.8M
2021-03-30 317.31 318.08 311.82 312.69 1,382.4M
2021-03-29 319.72 321.54 317.65 317.66 1,366.2M
2021-03-26 316.03 319.27 313.42 319.00 1,634.5M
2021-03-25 315.83 316.94 311.45 314.48 1,294.4M
2021-03-24 319.06 319.58 315.07 315.54 1,355.6M
2021-03-23 324.61 325.04 320.27 320.77 1,293.4M
2021-03-22 325.66 325.95 321.40 321.68 1,424.2M
2021-03-19 324.64 326.60 322.45 326.60 2,207.4M
2021-03-18 322.06 325.38 321.67 324.67 1,461.0M
2021-03-17 321.47 321.71 318.68 319.25 1,202.5M
2021-03-16 322.80 323.31 320.08 320.65 1,449.0M
2021-03-15 324.65 325.19 320.72 320.72 1,549.3M
2021-03-12 324.20 324.58 321.24 323.24 2,086.5M
2021-03-10 319.51 320.29 317.24 319.70 1,517.5M
2021-03-09 321.57 321.96 315.38 316.41 1,972.4M
2021-03-08 325.69 326.20 320.53 320.77 1,694.3M
2021-03-05 321.25 324.57 320.35 321.87 2,192.7M
2021-03-04 327.78 328.23 322.79 323.24 2,239.0M
2021-03-03 330.71 330.97 327.00 329.56 1,778.7M
2021-03-02 331.15 332.04 327.43 329.04 2,281.1M
2021-03-01 324.43 328.80 323.01 328.80 2,623.5M
2021-02-26 319.24 323.19 317.95 320.87 4,085.6M
2021-02-25 324.73 325.61 321.68 322.49 2,024.8M
2021-02-24 325.17 326.51 322.22 322.33 2,141.0M
2021-02-23 323.33 325.30 322.05 324.48 2,197.8M
2021-02-22 325.78 326.51 322.30 322.30 2,791.0M
2021-02-19 319.10 322.89 319.01 322.89 1,986.7M
2021-02-18 321.64 324.38 319.39 319.39 2,083.5M
2021-02-17 324.98 325.64 320.41 321.47 2,122.2M
2021-02-16 326.21 326.55 324.10 325.05 1,644.0M
2021-02-15 325.64 327.52 324.52 324.56 1,933.3M
2021-02-11 325.51 325.81 322.83 323.87 1,683.0M
2021-02-10 324.52 325.61 321.95 323.59 2,800.1M
2021-02-09 326.74 329.70 322.59 323.07 3,186.1M
2021-02-08 327.54 328.34 324.37 324.66 2,842.9M
2021-02-05 324.88 325.09 320.96 323.82 2,512.0M
2021-02-04 323.59 326.92 320.20 322.35 2,514.3M
2021-02-03 323.42 325.57 319.81 320.48 3,000.1M
2021-02-02 324.93 325.36 317.59 318.51 3,110.7M
2021-02-01 310.04 321.47 301.89 320.06 4,850.5M
2021-01-29 323.48 326.58 309.78 310.78 3,104.8M
2021-01-28 323.73 328.94 318.97 320.83 2,977.3M
2021-01-27 330.33 330.80 322.01 327.22 3,505.9M
2021-01-26 335.48 336.46 328.84 329.30 3,027.4M
2021-01-25 339.43 339.49 330.10 336.06 3,032.5M
2021-01-22 343.54 344.27 336.89 337.82 3,040.6M
2021-01-21 348.64 349.79 342.79 342.94 3,335.5M
2021-01-20 339.58 345.58 337.88 344.69 3,918.4M
2021-01-19 343.59 345.07 336.82 338.24 2,577.6M
2021-01-18 335.03 340.67 332.27 340.66 3,410.7M
2021-01-15 342.01 343.09 333.52 335.71 3,366.1M
2021-01-14 342.44 343.40 339.60 340.47 4,586.9M
2021-01-13 344.18 345.00 339.44 341.62 3,786.1M
2021-01-12 343.68 345.67 339.84 340.43 4,236.7M
2021-01-11 336.72 343.09 336.60 342.83 3,868.2M
2021-01-08 331.80 335.96 330.29 334.88 3,784.0M
2021-01-07 327.62 329.22 326.96 328.56 3,987.2M
2021-01-06 330.92 331.82 321.42 325.60 3,127.2M
2021-01-05 329.47 331.28 327.20 330.80 3,383.8M
2021-01-04 323.73 329.59 319.61 329.27 3,304.0M