SMinfra18 (JKSMI)

JKSMI
🏛️ Indonesien →
267.11
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
2022-12-30 312.30 313.55 311.62 311.62 441.5M
2022-12-29 311.24 312.28 309.66 312.28 327.8M
2022-12-28 312.96 313.24 309.79 311.24 379.0M
2022-12-27 313.18 315.26 312.63 312.94 346.5M
2022-12-26 312.54 313.79 311.59 313.16 174.4M
2022-12-23 313.68 313.68 311.32 312.52 260.1M
2022-12-22 312.31 314.47 312.31 313.70 391.1M
2022-12-21 312.13 312.46 310.60 312.29 355.4M
2022-12-20 313.69 314.32 311.24 312.13 354.9M
2022-12-19 313.48 314.63 312.09 313.69 476.6M
2022-12-16 312.77 314.34 309.73 313.50 1,204.6M
2022-12-15 315.91 315.91 312.69 312.77 455.5M
2022-12-14 315.15 317.76 314.98 315.89 680.2M
2022-12-13 312.77 316.31 312.62 315.13 750.0M
2022-12-12 311.74 312.99 309.97 312.75 605.2M
2022-12-09 316.08 316.08 311.01 311.74 767.3M
2022-12-08 315.93 316.52 309.53 316.08 809.6M
2022-12-07 319.68 319.72 314.11 315.91 928.0M
2022-12-06 327.75 327.75 317.55 319.68 974.3M
2022-12-05 330.68 331.91 327.73 327.73 677.2M
2022-12-02 332.37 332.43 329.18 330.68 602.2M
2022-12-01 331.72 334.63 331.67 332.37 921.0M
2022-11-30 328.91 333.44 328.37 331.78 1,898.6M
2022-11-29 326.44 328.97 326.30 328.89 516.2M
2022-11-28 328.26 329.31 326.45 326.46 658.9M
2022-11-25 328.82 328.85 326.04 328.28 467.7M
2022-11-24 326.83 330.16 326.83 328.80 511.6M
2022-11-23 325.02 328.40 325.02 326.81 522.2M
2022-11-22 324.34 326.81 323.95 325.00 564.7M
2022-11-21 324.98 325.90 323.39 324.34 363.3M
2022-11-18 324.22 325.79 323.04 324.98 488.6M
2022-11-17 324.63 325.53 321.38 324.20 629.1M
2022-11-16 328.51 328.58 322.98 324.63 689.0M
2022-11-15 328.47 329.25 327.07 328.51 372.1M
2022-11-14 333.14 333.45 328.00 328.47 650.9M
2022-11-11 330.37 334.08 330.37 333.14 857.4M
2022-11-10 335.03 335.03 329.09 330.29 616.4M
2022-11-09 336.09 336.72 333.52 335.03 485.7M
2022-11-08 341.36 341.52 336.09 336.11 532.9M
2022-11-07 339.14 341.34 336.51 341.34 683.2M
2022-11-04 337.61 339.14 333.65 339.14 639.8M
2022-11-03 337.46 337.61 333.76 337.61 641.3M
2022-11-02 341.26 341.81 335.51 337.46 646.0M
2022-11-01 343.09 344.15 340.33 341.26 780.0M
2022-10-31 339.11 343.07 339.11 343.07 786.9M
2022-10-28 337.90 339.11 336.12 339.11 586.5M
2022-10-27 336.98 340.66 336.71 337.90 568.2M
2022-10-26 336.18 338.38 335.00 336.96 578.2M
2022-10-25 337.38 340.65 335.94 336.16 742.4M
2022-10-24 334.89 339.80 334.89 337.36 736.7M
2022-10-21 332.51 336.94 331.98 334.87 710.6M
2022-10-20 328.17 333.88 327.74 332.49 830.4M
2022-10-19 327.79 330.87 325.18 328.17 448.7M
2022-10-18 330.84 332.07 327.45 327.79 642.7M
2022-10-17 330.36 331.01 325.55 330.82 617.0M
2022-10-14 331.56 334.65 330.36 330.36 615.6M
2022-10-13 333.91 334.46 331.54 331.54 555.3M
2022-10-12 333.87 335.08 329.03 333.91 725.1M
2022-10-11 334.49 334.65 331.98 333.87 577.4M
2022-10-10 333.90 335.33 330.80 334.49 745.9M
2022-10-07 337.04 337.19 333.17 333.96 449.8M
2022-10-06 337.99 340.11 336.35 337.04 483.1M
2022-10-05 340.59 342.96 337.99 337.99 562.6M
2022-10-04 338.05 342.21 338.05 340.57 783.4M
2022-10-03 338.12 339.09 336.00 337.99 546.4M
2022-09-30 338.49 339.22 333.44 338.12 833.0M
2022-09-29 338.87 342.16 337.28 338.49 696.5M
2022-09-28 340.74 342.48 338.80 338.83 694.1M
2022-09-27 338.72 341.48 337.09 340.75 933.8M
2022-09-26 341.50 341.50 333.00 338.72 1,189.3M
2022-09-23 345.19 345.19 340.52 341.54 965.3M
2022-09-22 342.08 345.13 338.63 345.13 596.9M
2022-09-21 342.79 343.00 338.88 342.14 886.2M
2022-09-20 343.76 345.95 342.76 342.83 657.9M
2022-09-19 340.25 345.95 339.83 343.72 911.3M
2022-09-16 344.12 344.12 338.75 340.21 1,363.0M
2022-09-15 341.95 349.62 341.95 344.12 1,300.1M
2022-09-14 342.91 342.91 337.83 341.89 941.7M
2022-09-13 341.27 344.27 341.27 342.97 887.0M
2022-09-12 342.47 344.09 340.69 341.27 580.0M
2022-09-09 342.02 343.50 340.85 342.45 603.8M
2022-09-08 340.38 344.60 339.69 342.00 1,027.0M
2022-09-07 345.13 345.13 339.03 340.38 1,087.7M
2022-09-06 343.28 346.98 343.28 345.13 1,010.0M
2022-09-05 338.56 344.22 336.89 343.26 975.0M
2022-09-02 337.14 339.08 336.42 338.58 686.0M
2022-09-01 337.52 339.48 335.34 337.14 810.5M
2022-08-31 334.85 337.52 331.37 337.52 1,445.2M
2022-08-30 334.49 338.99 334.19 334.83 1,059.1M
2022-08-29 334.86 334.93 327.87 334.47 932.1M
2022-08-26 334.14 337.04 333.51 334.94 1,269.1M
2022-08-25 335.92 336.42 332.96 334.10 801.1M
2022-08-24 334.15 336.88 333.92 335.92 873.4M
2022-08-23 329.65 335.53 328.96 334.13 1,506.4M
2022-08-22 329.53 330.86 326.71 329.71 792.5M
2022-08-19 331.05 332.52 329.53 329.53 662.2M
2022-08-18 330.72 332.38 329.12 331.03 699.0M
2022-08-16 332.43 334.63 330.06 330.72 650.6M
2022-08-15 332.71 335.29 331.87 332.43 716.4M
2022-08-12 333.10 334.94 331.79 332.71 776.5M
2022-08-11 332.52 335.63 332.52 333.10 855.1M
2022-08-10 333.79 334.23 329.64 332.50 847.0M
2022-08-09 334.14 337.21 333.79 333.79 776.2M
2022-08-08 333.35 334.98 332.50 334.14 897.8M
2022-08-05 333.36 334.57 331.37 333.35 987.9M
2022-08-04 331.55 333.65 330.50 333.36 750.2M
2022-08-03 326.50 332.47 326.13 331.55 842.4M
2022-08-02 323.16 326.50 322.16 326.50 746.1M
2022-08-01 322.91 325.34 321.41 323.16 817.1M
2022-07-29 320.57 326.23 320.57 322.91 888.6M
2022-07-28 320.31 323.21 318.94 320.53 936.6M
2022-07-27 318.13 320.28 316.86 320.28 704.2M
2022-07-26 316.77 318.46 316.18 318.15 605.3M
2022-07-25 315.72 317.64 315.41 316.75 460.5M
2022-07-22 316.06 316.81 313.85 315.68 427.9M
2022-07-21 314.94 316.06 312.99 316.06 609.9M
2022-07-20 309.48 316.29 309.48 314.92 901.1M
2022-07-19 306.76 309.75 305.23 309.44 701.9M
2022-07-18 305.04 306.74 303.28 306.74 555.4M
2022-07-15 305.52 308.28 303.83 304.96 658.6M
2022-07-14 301.15 305.73 300.07 305.52 679.8M
2022-07-13 301.91 304.22 300.56 301.15 686.4M
2022-07-12 303.84 304.55 301.91 301.91 514.2M
2022-07-11 305.49 306.57 302.37 303.82 514.4M
2022-07-08 301.68 306.17 301.68 305.59 954.8M
2022-07-07 301.93 302.56 299.66 301.64 696.1M
2022-07-06 304.62 305.10 299.82 301.93 1,010.5M
2022-07-05 299.03 306.99 299.03 304.62 830.9M
2022-07-04 303.76 304.87 294.60 299.01 1,065.6M
2022-07-01 309.88 311.51 303.73 303.74 876.7M
2022-06-30 310.38 315.03 309.88 309.88 1,016.0M
2022-06-29 315.32 315.32 310.38 310.38 781.2M
2022-06-28 314.60 315.73 312.90 315.32 959.2M
2022-06-27 315.94 317.34 311.78 314.57 711.2M
2022-06-24 313.18 316.63 313.18 315.90 729.5M
2022-06-23 309.88 313.55 307.70 313.14 788.1M
2022-06-22 312.73 313.29 309.51 309.88 643.1M
2022-06-21 309.36 313.19 309.36 312.71 706.2M
2022-06-20 308.83 309.38 305.04 309.38 753.0M
2022-06-17 309.31 309.67 306.36 308.81 1,265.2M
2022-06-16 312.56 316.98 312.31 312.65 1,426.5M
2022-06-15 312.13 312.83 306.96 309.73 917.9M
2022-06-14 306.34 312.72 305.19 312.72 978.5M
2022-06-13 308.93 309.10 303.80 307.82 1,173.8M
2022-06-10 316.56 317.48 312.55 314.30 1,052.6M
2022-06-09 321.33 322.20 317.84 317.84 1,084.7M
2022-06-08 318.12 321.28 317.16 321.11 1,237.5M
2022-06-07 321.73 322.33 319.58 319.58 854.5M
2022-06-06 321.18 322.39 317.53 320.83 780.4M
2022-06-03 322.93 324.70 321.59 321.59 768.5M
2022-06-02 324.39 325.47 318.88 320.14 1,169.1M
2022-05-31 318.52 324.68 317.86 324.26 1,936.5M
2022-05-30 318.42 318.85 314.55 316.96 854.9M
2022-05-27 313.13 316.21 312.16 316.06 1,138.3M
2022-05-25 310.63 312.99 308.94 309.81 1,111.0M
2022-05-24 306.40 312.00 306.32 310.49 1,271.2M
2022-05-23 308.99 309.59 303.45 305.15 814.6M
2022-05-20 308.66 310.88 307.89 307.89 718.2M
2022-05-19 308.02 309.52 304.38 308.22 695.9M
2022-05-18 312.19 313.04 309.15 312.15 854.3M
2022-05-17 310.55 313.37 309.84 309.98 1,021.2M
2022-05-13 307.67 311.68 305.99 309.62 1,058.1M
2022-05-12 317.98 318.31 306.32 308.51 1,113.3M
2022-05-11 316.04 322.20 313.93 318.89 0.0M
2022-05-10 307.61 315.06 304.37 314.55 1,794.8M
2022-05-09 328.14 328.66 312.49 315.09 1,961.8M
2022-04-28 331.41 332.35 329.26 329.26 1,263.2M
2022-04-27 327.31 328.29 326.32 326.47 732.3M
2022-04-26 322.97 328.10 322.85 327.82 840.8M
2022-04-25 320.07 323.63 317.18 322.71 865.9M
2022-04-22 322.13 325.99 319.67 321.09 798.7M
2022-04-21 322.02 325.15 321.83 323.07 1,235.5M
2022-04-20 317.65 323.29 317.03 321.33 1,201.2M
2022-04-19 316.93 318.24 315.84 317.14 883.8M
2022-04-18 314.89 317.25 314.47 316.68 707.9M
2022-04-14 316.67 317.87 313.95 313.95 694.7M
2022-04-13 312.00 316.49 311.42 316.13 836.3M
2022-04-12 309.47 311.18 307.34 309.63 784.1M
2022-04-11 315.08 315.51 309.12 309.36 760.4M
2022-04-08 312.86 315.78 312.83 314.97 666.6M
2022-04-07 311.51 313.22 310.50 311.32 639.7M
2022-04-06 314.16 314.96 309.30 310.46 680.2M
2022-04-05 314.46 315.21 312.99 315.00 511.7M
2022-04-04 312.90 313.88 311.35 313.88 584.7M
2022-04-01 312.64 314.06 309.75 312.59 594.8M
2022-03-31 314.43 315.32 311.44 311.83 672.5M
2022-03-30 315.43 315.73 312.17 313.52 772.4M
2022-03-29 316.67 317.15 313.31 313.59 613.3M
2022-03-28 314.18 317.36 313.87 316.44 785.3M
2022-03-25 316.69 316.89 311.66 313.43 809.4M
2022-03-24 311.04 316.19 310.96 316.18 968.0M
2022-03-23 310.26 311.19 309.37 310.99 863.9M
2022-03-22 309.17 310.78 308.68 309.70 702.6M
2022-03-21 308.95 309.47 306.17 307.86 562.6M
2022-03-18 310.50 310.92 307.00 308.78 1,023.5M
2022-03-17 310.29 311.90 308.27 308.89 972.3M
2022-03-16 306.98 309.75 306.82 309.28 1,056.3M
2022-03-15 310.48 311.18 305.11 305.69 1,421.7M
2022-03-14 312.94 313.22 308.35 309.72 1,040.1M
2022-03-11 307.29 311.79 306.04 311.79 1,201.0M
2022-03-10 312.27 312.49 305.50 309.64 1,135.8M
2022-03-09 306.40 310.28 306.29 309.22 1,215.3M
2022-03-08 309.53 312.02 304.81 304.81 1,500.1M
2022-03-07 308.46 309.40 306.03 307.73 1,658.2M
2022-03-04 308.79 309.80 306.24 309.80 1,413.1M
2022-03-02 309.05 309.87 303.94 304.76 1,201.6M
2022-03-01 315.06 315.55 307.51 307.51 1,444.3M
2022-02-25 304.68 308.64 303.94 308.05 1,430.4M
2022-02-24 305.13 308.02 300.83 303.49 1,996.0M
2022-02-23 305.82 307.06 303.78 306.76 839.8M
2022-02-22 306.22 307.06 302.04 304.91 885.2M
2022-02-21 310.33 311.01 306.69 307.80 593.0M
2022-02-18 306.81 310.78 305.93 309.25 580.0M
2022-02-17 308.34 309.11 304.79 307.08 652.0M
2022-02-16 307.28 309.77 306.81 308.46 858.6M
2022-02-15 304.15 306.60 303.90 306.60 667.0M
2022-02-14 304.15 304.42 300.43 303.51 897.9M
2022-02-11 305.21 306.03 302.74 305.49 625.5M
2022-02-10 305.87 308.04 304.43 305.42 928.2M
2022-02-09 303.32 305.06 302.46 303.95 757.6M
2022-02-08 304.36 306.12 301.65 301.71 1,001.8M
2022-02-07 300.91 303.90 300.51 303.57 1,078.4M
2022-02-04 299.60 301.36 298.52 299.88 881.8M
2022-02-03 298.04 298.74 294.41 298.70 959.3M
2022-02-02 298.33 299.04 296.45 297.38 735.7M
2022-01-31 301.29 301.73 297.67 297.92 662.9M
2022-01-28 298.73 300.59 297.41 300.11 667.3M
2022-01-27 300.50 301.16 297.04 297.79 622.0M
2022-01-26 298.16 300.57 297.56 300.22 816.7M
2022-01-25 300.83 300.83 295.97 297.10 716.7M
2022-01-24 303.32 303.81 300.20 301.54 526.5M
2022-01-21 297.20 303.96 296.79 303.96 539.4M
2022-01-20 297.48 300.47 296.68 297.67 683.9M
2022-01-19 299.16 299.40 296.58 296.58 662.3M
2022-01-18 300.24 301.08 294.75 299.37 932.9M
2022-01-17 302.74 303.19 298.91 299.81 649.6M
2022-01-14 300.51 302.95 299.25 302.18 472.6M
2022-01-13 297.51 301.26 296.40 301.25 647.8M
2022-01-12 296.24 298.25 294.15 296.53 751.4M
2022-01-11 298.89 299.94 294.85 295.11 710.6M
2022-01-10 302.24 302.71 298.64 298.64 469.7M
2022-01-07 301.26 303.28 299.80 301.66 612.9M
2022-01-06 302.32 302.44 297.48 300.71 668.6M
2022-01-05 306.00 306.95 300.57 302.09 710.2M
2022-01-04 308.05 309.23 305.68 306.18 504.2M
2022-01-03 303.70 308.11 302.98 307.26 419.4M