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
2024-12-30 268.24 269.83 266.61 269.83 518.9M
2024-12-27 268.11 270.86 267.57 268.92 459.4M
2024-12-24 268.75 269.19 266.34 267.99 514.9M
2024-12-23 264.80 267.80 264.72 267.80 487.5M
2024-12-20 263.28 265.21 260.63 262.36 846.1M
2024-12-19 263.60 264.47 261.00 263.17 1,001.3M
2024-12-18 269.66 271.67 266.67 266.67 665.9M
2024-12-17 275.05 275.64 267.94 269.36 675.4M
2024-12-16 277.62 278.18 273.70 275.76 758.6M
2024-12-13 279.26 280.84 277.49 278.87 709.5M
2024-12-12 282.63 283.78 279.57 280.41 677.0M
2024-12-11 281.41 285.76 281.38 283.54 782.9M
2024-12-10 283.36 283.88 281.03 281.86 629.7M
2024-12-09 280.07 283.17 280.05 283.17 519.9M
2024-12-06 278.15 280.25 277.17 279.85 519.6M
2024-12-05 280.78 280.92 276.87 278.49 489.2M
2024-12-04 276.66 281.23 276.26 281.23 712.8M
2024-12-03 273.76 276.10 273.21 276.10 822.4M
2024-12-02 274.44 276.02 271.27 271.30 674.9M
2024-11-29 276.31 277.21 273.47 273.47 812.6M
2024-11-28 277.45 278.82 276.19 277.13 580.5M
2024-11-26 282.21 282.70 277.41 278.17 610.6M
2024-11-25 278.72 283.76 278.67 281.45 1,176.1M
2024-11-22 275.77 278.43 275.46 277.61 642.8M
2024-11-21 274.70 277.98 274.18 275.83 761.4M
2024-11-20 277.22 277.39 274.28 274.41 663.6M
2024-11-19 271.38 278.48 270.86 276.79 883.1M
2024-11-18 273.08 273.61 269.72 270.62 631.7M
2024-11-15 272.35 274.48 271.23 273.13 427.7M
2024-11-14 275.89 276.40 273.15 273.65 595.3M
2024-11-13 277.13 278.13 276.04 276.53 624.5M
2024-11-12 276.00 277.65 274.90 276.60 810.5M
2024-11-11 280.20 280.44 274.16 276.53 981.9M
2024-11-08 284.17 285.17 281.04 281.38 648.6M
2024-11-07 283.73 285.14 281.27 283.02 827.3M
2024-11-06 289.19 289.70 283.01 283.34 679.1M
2024-11-05 287.98 288.89 286.71 288.69 536.0M
2024-11-04 289.99 290.27 285.76 288.46 566.8M
2024-11-01 293.72 294.21 289.40 290.12 647.7M
2024-10-31 291.88 294.78 291.54 293.94 852.5M
2024-10-30 290.06 291.81 287.54 291.43 796.0M
2024-10-29 291.88 292.86 290.77 291.70 601.3M
2024-10-28 296.43 296.54 290.80 292.03 628.5M
2024-10-25 298.46 299.40 295.60 296.45 463.7M
2024-10-24 300.16 301.42 298.14 298.41 528.0M
2024-10-23 300.75 301.81 299.82 300.79 623.3M
2024-10-22 304.45 304.87 301.89 302.46 648.5M
2024-10-21 305.57 306.16 303.70 305.11 499.3M
2024-10-18 305.28 305.96 302.70 304.87 605.6M
2024-10-17 301.77 305.36 301.66 304.10 690.8M
2024-10-16 299.50 301.35 297.91 301.35 798.9M
2024-10-15 299.03 301.17 297.29 298.59 593.1M
2024-10-14 300.96 301.93 297.68 298.19 500.6M
2024-10-11 301.49 301.56 299.79 300.67 462.4M
2024-10-10 299.27 300.20 297.65 298.19 604.1M
2024-10-09 301.52 303.93 299.22 299.22 841.9M
2024-10-08 298.59 302.54 296.81 301.57 1,168.2M
2024-10-07 301.02 301.97 298.96 299.64 805.0M
2024-10-04 301.07 301.95 298.65 300.21 881.0M
2024-10-03 300.54 301.57 298.84 300.68 903.2M
2024-10-02 302.64 303.94 298.46 299.85 1,136.4M
2024-10-01 301.77 304.34 301.67 304.12 605.8M
2024-09-30 305.52 305.77 300.73 300.73 1,125.7M
2024-09-27 307.58 308.18 305.28 306.30 951.3M
2024-09-26 308.99 309.56 305.80 308.46 1,416.3M
2024-09-25 311.00 311.49 304.66 310.76 1,310.8M
2024-09-24 312.39 313.08 311.28 312.76 660.3M
2024-09-23 308.92 311.85 308.68 311.85 647.4M
2024-09-20 309.79 310.76 307.41 309.04 939.2M
2024-09-19 309.23 310.89 308.59 309.78 976.6M
2024-09-18 309.65 310.14 306.97 307.33 583.0M
2024-09-17 309.17 309.71 307.89 308.54 530.5M
2024-09-13 306.68 308.12 306.20 307.96 678.8M
2024-09-12 305.42 307.26 305.13 305.77 535.7M
2024-09-11 307.01 307.79 304.13 305.00 736.4M
2024-09-10 307.71 308.00 305.31 306.95 883.7M
2024-09-09 307.91 308.58 303.77 306.26 591.9M
2024-09-06 307.62 309.68 306.34 307.31 563.5M
2024-09-05 305.26 307.98 304.91 307.58 614.4M
2024-09-04 303.68 306.50 302.30 304.94 625.1M
2024-09-03 309.67 310.29 305.29 306.15 625.3M
2024-09-02 306.58 310.78 306.30 308.95 1,121.8M
2024-08-30 304.92 306.26 303.60 305.11 972.2M
2024-08-29 306.96 307.14 304.22 304.22 709.2M
2024-08-28 305.02 307.43 303.19 306.21 725.6M
2024-08-27 305.97 306.56 301.94 304.94 855.5M
2024-08-26 304.90 306.89 304.24 306.47 779.3M
2024-08-23 302.51 305.61 301.92 304.43 701.5M
2024-08-22 302.08 302.38 299.23 300.69 972.6M
2024-08-21 305.19 306.06 302.78 303.48 789.3M
2024-08-20 302.19 304.05 301.14 303.56 772.2M
2024-08-19 299.58 300.15 298.01 299.91 655.4M
2024-08-16 300.12 301.36 299.41 299.90 632.1M
2024-08-15 301.24 301.55 296.39 298.00 827.6M
2024-08-14 298.13 301.20 297.73 300.66 1,191.9M
2024-08-13 295.39 297.47 294.65 296.84 1,044.0M
2024-08-12 292.60 294.22 291.63 294.07 382.3M
2024-08-09 290.60 292.70 290.60 290.90 450.6M
2024-08-08 289.59 291.96 288.82 289.46 471.9M
2024-08-07 288.54 290.73 288.14 289.96 466.3M
2024-08-06 286.27 288.92 283.84 287.18 697.0M
2024-08-05 291.47 291.55 281.31 284.35 1,084.4M
2024-08-02 294.42 296.35 292.31 294.42 654.6M
2024-08-01 294.69 296.21 293.12 295.25 857.5M
2024-07-31 292.57 294.29 292.44 293.57 649.7M
2024-07-30 295.52 295.91 291.36 292.18 744.3M
2024-07-29 298.36 298.91 295.98 296.38 411.0M
2024-07-26 297.94 299.05 297.09 298.13 533.1M
2024-07-25 296.05 296.97 293.70 296.51 613.5M
2024-07-24 299.08 299.58 295.20 296.22 434.3M
2024-07-23 301.72 302.00 298.73 299.82 512.7M
2024-07-22 300.67 301.96 299.72 301.11 538.7M
2024-07-19 299.72 300.24 296.97 298.71 534.6M
2024-07-18 299.00 301.30 298.78 300.45 708.1M
2024-07-17 298.44 299.77 297.24 298.15 737.1M
2024-07-16 297.55 298.19 294.55 295.37 547.5M
2024-07-15 300.03 300.15 295.24 296.60 640.9M
2024-07-12 299.23 301.27 298.19 299.35 1,061.3M
2024-07-11 295.83 297.84 295.54 296.49 655.2M
2024-07-10 294.28 297.37 293.62 294.13 747.8M
2024-07-09 292.21 296.57 291.16 293.98 1,194.4M
2024-07-08 291.31 292.62 289.17 292.43 970.1M
2024-07-05 290.26 291.65 289.53 290.94 598.3M
2024-07-04 289.40 291.39 288.99 289.45 892.1M
2024-07-03 287.20 288.44 285.93 288.43 781.0M
2024-07-02 285.26 286.83 284.64 285.63 872.6M
2024-07-01 285.70 286.19 283.38 285.41 784.7M
2024-06-28 280.18 285.82 280.13 284.50 1,247.0M
2024-06-27 277.41 279.63 276.22 279.10 632.6M
2024-06-26 276.92 278.25 275.48 276.08 444.8M
2024-06-25 275.92 276.62 273.75 276.46 827.2M
2024-06-24 277.16 278.94 276.57 276.59 681.1M
2024-06-21 271.20 278.95 270.76 277.28 1,331.5M
2024-06-20 267.60 270.87 266.58 270.37 744.1M
2024-06-19 265.83 269.41 264.25 266.19 925.0M
2024-06-14 272.61 272.92 264.17 264.96 1,053.5M
2024-06-13 276.17 277.23 272.73 273.01 726.8M
2024-06-12 277.98 278.76 273.48 274.53 710.9M
2024-06-11 281.70 282.57 278.08 278.08 785.6M
2024-06-10 284.67 284.90 281.48 282.98 549.5M
2024-06-07 285.80 287.69 284.77 285.74 836.5M
2024-06-06 283.96 286.27 283.03 285.18 754.2M
2024-06-05 283.83 284.45 281.48 281.67 948.6M
2024-06-04 281.22 287.07 280.71 283.41 1,235.9M
2024-06-03 277.28 280.96 275.43 279.79 1,099.3M
2024-05-31 278.67 279.07 274.74 274.74 3,725.4M
2024-05-30 278.18 280.06 272.59 277.35 1,309.9M
2024-05-29 280.10 280.56 277.01 278.35 1,139.3M
2024-05-28 278.89 283.23 278.77 281.44 807.9M
2024-05-27 284.03 284.81 278.03 278.36 1,347.9M
2024-05-22 284.18 286.22 282.99 285.54 812.9M
2024-05-21 290.09 290.47 283.68 284.41 980.8M
2024-05-20 291.68 293.66 288.93 290.29 1,184.7M
2024-05-17 290.16 292.63 288.46 291.48 715.5M
2024-05-16 291.26 294.13 289.81 289.81 1,000.7M
2024-05-15 291.52 292.82 289.57 291.97 970.2M
2024-05-14 292.41 293.12 289.58 292.20 834.2M
2024-05-13 290.45 292.51 288.91 291.65 911.8M
2024-05-08 292.88 294.10 290.28 291.42 1,081.0M
2024-05-07 294.85 295.39 291.51 292.27 749.5M
2024-05-06 295.78 296.67 292.33 294.58 882.5M
2024-05-03 297.85 299.49 294.42 296.13 1,011.7M
2024-05-02 304.43 304.55 294.94 296.81 1,696.6M
2024-05-01 303.84 307.79 303.50 306.10 0.0M
2024-04-30 303.84 307.79 303.50 306.10 1,699.7M
2024-04-29 297.22 302.97 296.24 302.32 1,224.3M
2024-04-26 304.52 305.33 297.67 297.81 1,508.7M
2024-04-25 306.97 307.83 304.20 305.58 1,144.3M
2024-04-24 309.79 311.44 306.57 307.89 1,080.7M
2024-04-23 309.68 312.08 307.86 309.24 884.9M
2024-04-22 309.52 310.69 306.01 308.00 830.6M
2024-04-19 312.38 312.76 306.45 308.83 755.6M
2024-04-18 311.84 315.07 310.55 314.00 900.6M
2024-04-17 318.18 318.41 311.36 311.36 747.3M
2024-04-16 315.60 318.53 311.60 316.56 1,675.3M
2024-04-05 323.11 324.68 322.40 322.90 472.3M
2024-04-04 322.29 324.78 322.18 324.09 588.5M
2024-04-03 323.05 323.84 321.21 322.12 842.7M
2024-04-02 324.06 324.74 320.13 324.22 968.4M
2024-04-01 328.34 328.84 320.68 325.26 813.5M
2024-03-28 329.57 330.82 326.69 328.30 810.1M
2024-03-27 333.58 334.21 329.97 331.04 875.5M
2024-03-26 332.68 334.77 332.02 333.23 738.7M
2024-03-25 334.41 334.76 331.92 334.69 689.5M
2024-03-22 334.10 334.87 332.91 334.06 397.1M
2024-03-21 336.02 337.98 334.10 334.10 534.6M
2024-03-20 333.09 334.98 332.70 334.67 568.5M
2024-03-19 334.46 336.31 333.74 334.31 640.4M
2024-03-18 334.18 336.90 332.92 332.97 552.2M
2024-03-15 336.24 337.02 332.33 333.82 1,294.1M
2024-03-14 334.03 337.03 333.26 337.03 910.9M
2024-03-13 335.83 336.86 334.27 335.12 751.3M
2024-03-08 333.66 335.72 333.37 334.43 591.8M
2024-03-07 332.92 334.76 332.28 332.84 515.4M
2024-03-06 332.43 333.24 331.49 332.70 431.5M
2024-03-05 333.61 334.32 332.22 333.08 513.4M
2024-03-04 335.15 336.02 332.33 333.32 389.4M
2024-03-01 333.07 334.60 331.41 334.41 697.8M
2024-02-29 334.12 335.99 331.53 333.12 1,279.4M
2024-02-28 331.87 334.35 331.57 334.02 500.1M
2024-02-27 330.28 332.74 328.71 332.04 491.4M
2024-02-26 330.36 331.90 329.08 331.04 490.3M
2024-02-23 331.70 332.33 328.66 331.37 551.4M
2024-02-22 330.74 333.43 330.41 332.65 498.7M
2024-02-21 331.67 333.14 328.59 332.11 663.6M
2024-02-20 328.81 331.69 328.39 331.44 715.8M
2024-02-19 329.41 330.21 326.60 327.24 413.6M
2024-02-16 331.43 333.10 328.97 330.19 717.0M
2024-02-15 330.32 332.69 328.27 329.76 1,098.2M
2024-02-13 326.90 327.02 323.53 324.19 432.7M
2024-02-12 323.22 326.78 323.00 326.24 624.6M
2024-02-07 323.43 323.77 321.15 321.41 443.9M
2024-02-06 321.88 323.75 321.45 322.33 418.7M
2024-02-05 322.61 322.90 320.34 320.60 493.6M
2024-02-02 322.52 322.79 319.52 322.50 548.2M
2024-02-01 320.70 323.27 319.64 321.69 658.9M
2024-01-31 319.86 322.55 319.64 320.65 729.8M
2024-01-30 318.98 319.80 315.86 318.52 511.8M
2024-01-29 318.04 319.60 316.66 319.60 485.9M
2024-01-26 317.48 318.23 315.05 317.12 498.7M
2024-01-25 319.14 320.79 317.77 317.95 431.2M
2024-01-24 320.02 320.73 317.35 319.64 361.9M
2024-01-23 321.53 322.29 317.72 320.14 417.7M
2024-01-22 323.44 323.75 320.05 321.45 454.8M
2024-01-19 322.57 323.36 320.46 322.79 387.0M
2024-01-18 322.80 324.12 321.31 322.31 398.8M
2024-01-17 325.95 326.63 321.92 322.73 472.8M
2024-01-16 327.00 327.64 325.29 325.48 365.3M
2024-01-15 326.40 328.44 325.73 326.61 412.0M
2024-01-12 324.61 326.52 323.99 325.83 481.5M
2024-01-11 322.61 324.95 321.90 323.04 437.9M
2024-01-10 320.02 322.70 319.89 321.10 397.6M
2024-01-09 319.18 320.69 318.90 319.96 400.0M
2024-01-08 321.59 323.24 318.00 318.33 615.9M
2024-01-05 323.05 324.30 320.83 320.83 498.9M
2024-01-04 319.17 323.24 318.66 322.41 507.9M
2024-01-03 319.07 319.81 317.56 318.60 268.3M
2024-01-02 316.40 320.12 316.29 320.12 294.5M