Indonesia SE Basic Materials (JKBASIC)

JKBASIC
🏛️ インドネシア →
1,886.95
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 1,231.37 1,240.43 1,231.37 1,234.38 3,704.2M
2021-12-29 1,233.48 1,238.49 1,226.67 1,229.99 3,959.7M
2021-12-28 1,237.54 1,243.48 1,229.81 1,231.29 3,079.5M
2021-12-27 1,219.12 1,237.08 1,218.96 1,234.81 2,801.1M
2021-12-24 1,209.39 1,227.12 1,209.39 1,217.60 1,582.2M
2021-12-23 1,199.75 1,209.96 1,198.75 1,207.45 2,068.2M
2021-12-22 1,204.16 1,209.46 1,198.50 1,199.29 2,087.7M
2021-12-21 1,191.62 1,201.76 1,187.00 1,198.61 2,240.0M
2021-12-20 1,204.78 1,206.45 1,189.53 1,192.26 2,219.9M
2021-12-17 1,205.53 1,210.47 1,200.43 1,207.87 2,587.9M
2021-12-16 1,218.01 1,220.56 1,195.36 1,202.54 3,470.3M
2021-12-15 1,211.95 1,215.79 1,206.96 1,213.37 4,359.9M
2021-12-14 1,216.92 1,218.26 1,204.66 1,211.38 3,835.8M
2021-12-13 1,208.21 1,220.72 1,208.21 1,215.52 2,861.7M
2021-12-10 1,204.28 1,208.60 1,200.09 1,203.74 2,865.8M
2021-12-09 1,208.08 1,208.08 1,196.20 1,205.24 4,750.0M
2021-12-08 1,216.01 1,220.63 1,202.19 1,205.64 2,891.2M
2021-12-07 1,206.21 1,212.79 1,200.93 1,210.29 1,512.8M
2021-12-06 1,206.51 1,211.16 1,199.12 1,200.77 2,415.3M
2021-12-03 1,206.60 1,212.16 1,200.23 1,203.23 2,527.1M
2021-12-02 1,200.56 1,210.50 1,191.88 1,204.89 3,119.9M
2021-12-01 1,203.70 1,216.72 1,197.86 1,201.03 2,976.3M
2021-11-30 1,217.14 1,230.81 1,201.66 1,201.66 2,580.6M
2021-11-29 1,211.52 1,222.39 1,198.69 1,214.05 0.0M
2021-11-26 1,247.42 1,247.69 1,207.57 1,215.07 3,969.5M
2021-11-25 1,254.16 1,259.74 1,248.91 1,250.26 2,173.4M
2021-11-24 1,249.67 1,253.12 1,243.89 1,248.80 3,131.3M
2021-11-23 1,255.08 1,269.56 1,244.46 1,246.34 3,018.8M
2021-11-22 1,249.25 1,255.09 1,242.71 1,252.78 3,694.8M
2021-11-19 1,233.23 1,249.57 1,233.07 1,248.63 3,747.0M
2021-11-18 1,239.17 1,244.62 1,228.06 1,233.54 3,358.3M
2021-11-17 1,243.22 1,250.95 1,235.05 1,236.28 1,911.9M
2021-11-16 1,229.79 1,245.24 1,226.36 1,241.76 2,602.3M
2021-11-15 1,237.38 1,244.31 1,227.44 1,230.27 2,072.6M
2021-11-12 1,224.58 1,240.79 1,223.21 1,235.51 2,414.9M
2021-11-11 1,226.64 1,229.01 1,219.11 1,222.67 2,202.6M
2021-11-10 1,222.92 1,225.46 1,216.80 1,222.47 2,312.6M
2021-11-09 1,209.94 1,223.63 1,209.22 1,223.63 1,593.4M
2021-11-08 1,211.34 1,214.67 1,204.79 1,207.18 1,500.7M
2021-11-05 1,208.84 1,213.07 1,193.68 1,206.71 2,066.1M
2021-11-04 1,203.54 1,214.72 1,203.49 1,208.59 1,699.8M
2021-11-03 1,184.23 1,196.62 1,181.77 1,195.81 1,641.8M
2021-11-02 1,197.99 1,202.00 1,178.75 1,182.45 1,846.7M
2021-11-01 1,197.81 1,203.58 1,191.43 1,193.49 2,832.3M
2021-10-29 1,181.90 1,197.42 1,174.35 1,194.61 2,633.3M
2021-10-28 1,197.89 1,199.69 1,172.60 1,175.60 2,814.2M
2021-10-27 1,199.16 1,206.30 1,192.61 1,198.86 2,357.1M
2021-10-26 1,204.75 1,211.47 1,195.18 1,196.68 2,516.9M
2021-10-25 1,202.90 1,210.08 1,197.40 1,201.53 1,825.3M
2021-10-22 1,191.46 1,205.44 1,178.48 1,199.05 2,076.0M
2021-10-21 1,221.34 1,230.16 1,193.75 1,197.00 3,281.4M
2021-10-19 1,214.15 1,220.42 1,205.94 1,212.65 2,808.7M
2021-10-18 1,200.81 1,215.05 1,200.81 1,209.32 2,462.7M
2021-10-15 1,192.47 1,202.65 1,183.64 1,194.39 3,037.7M
2021-10-14 1,159.76 1,187.61 1,159.04 1,186.59 2,674.6M
2021-10-13 1,151.61 1,160.19 1,149.58 1,154.08 2,350.3M
2021-10-12 1,152.00 1,154.14 1,143.27 1,149.03 2,539.1M
2021-10-11 1,151.61 1,160.01 1,146.72 1,152.93 3,831.6M
2021-10-08 1,136.19 1,154.92 1,136.19 1,145.74 2,466.9M
2021-10-07 1,136.42 1,142.27 1,125.11 1,131.48 2,060.2M
2021-10-06 1,127.33 1,138.37 1,121.61 1,132.43 2,402.5M
2021-10-05 1,144.26 1,155.90 1,117.34 1,121.14 2,907.4M
2021-10-04 1,112.22 1,145.11 1,112.22 1,145.11 3,348.6M
2021-10-01 1,121.56 1,122.01 1,106.77 1,110.16 2,533.6M
2021-09-30 1,124.53 1,128.97 1,116.77 1,124.86 2,454.6M
2021-09-29 1,101.98 1,124.63 1,094.57 1,122.98 3,034.5M
2021-09-28 1,114.51 1,116.15 1,099.63 1,105.49 2,317.1M
2021-09-27 1,122.53 1,124.40 1,110.13 1,112.55 2,440.0M
2021-09-24 1,126.43 1,130.11 1,115.99 1,118.58 3,074.8M
2021-09-23 1,133.82 1,138.23 1,123.65 1,124.43 3,809.1M
2021-09-22 1,127.95 1,139.06 1,126.34 1,128.32 3,221.1M
2021-09-21 1,116.61 1,125.72 1,101.49 1,124.98 2,888.7M
2021-09-20 1,140.75 1,141.54 1,115.64 1,121.20 3,030.7M
2021-09-17 1,137.90 1,142.76 1,129.04 1,141.56 2,852.7M
2021-09-16 1,139.63 1,144.91 1,132.05 1,139.36 2,665.4M
2021-09-15 1,142.21 1,145.43 1,131.52 1,135.43 2,434.5M
2021-09-14 1,145.14 1,149.27 1,135.61 1,144.07 2,617.6M
2021-09-13 1,152.17 1,154.02 1,136.43 1,145.19 2,198.8M
2021-09-10 1,136.83 1,153.76 1,132.84 1,153.76 2,888.1M
2021-09-09 1,119.80 1,133.12 1,110.17 1,133.12 3,028.0M
2021-09-08 1,133.57 1,139.07 1,114.34 1,120.88 2,425.0M
2021-09-07 1,157.78 1,160.53 1,135.52 1,136.09 2,740.9M
2021-09-06 1,157.21 1,160.27 1,148.60 1,157.14 2,900.0M
2021-09-03 1,154.91 1,158.22 1,146.04 1,157.57 3,218.5M
2021-09-02 1,157.11 1,160.76 1,149.59 1,157.02 3,117.9M
2021-09-01 1,177.05 1,179.23 1,155.89 1,155.94 1,930.1M
2021-08-31 1,175.12 1,179.97 1,163.88 1,175.54 2,945.4M
2021-08-30 1,143.33 1,163.77 1,143.33 1,163.77 2,195.4M
2021-08-27 1,142.75 1,147.64 1,131.69 1,136.63 2,544.9M
2021-08-26 1,156.58 1,160.02 1,140.44 1,142.95 2,407.6M
2021-08-25 1,157.55 1,163.60 1,151.04 1,156.26 3,497.1M
2021-08-24 1,163.60 1,168.55 1,140.35 1,157.28 2,702.9M
2021-08-23 1,152.22 1,161.28 1,150.80 1,156.87 2,015.8M
2021-08-20 1,137.79 1,148.85 1,130.78 1,147.53 2,245.9M
2021-08-19 1,166.90 1,168.58 1,135.48 1,143.45 2,194.7M
2021-08-18 1,150.51 1,170.39 1,149.47 1,168.43 2,407.1M
2021-08-16 1,166.95 1,169.09 1,142.75 1,149.89 3,099.2M
2021-08-13 1,166.88 1,169.91 1,157.89 1,164.32 1,631.9M
2021-08-12 1,149.74 1,168.03 1,145.44 1,164.76 2,609.6M
2021-08-10 1,146.92 1,148.43 1,132.64 1,140.88 2,579.5M
2021-08-09 1,170.97 1,171.78 1,141.00 1,147.96 3,653.8M
2021-08-06 1,178.47 1,187.70 1,167.81 1,171.62 3,065.6M
2021-08-05 1,176.81 1,180.42 1,165.99 1,171.96 4,137.8M
2021-08-04 1,176.23 1,181.75 1,166.76 1,172.67 4,273.7M
2021-08-03 1,172.59 1,183.24 1,165.65 1,173.44 2,593.6M
2021-08-02 1,168.90 1,180.55 1,159.83 1,171.90 3,928.6M
2021-07-30 1,171.56 1,180.70 1,160.41 1,163.65 2,840.5M
2021-07-29 1,150.25 1,166.00 1,143.29 1,166.00 3,113.4M
2021-07-28 1,151.48 1,156.97 1,144.07 1,145.32 2,224.6M
2021-07-27 1,149.09 1,166.36 1,142.82 1,148.87 3,471.5M
2021-07-26 1,157.99 1,163.43 1,141.34 1,145.34 2,244.4M
2021-07-23 1,162.59 1,167.66 1,142.64 1,151.87 2,127.7M
2021-07-22 1,148.42 1,161.17 1,148.42 1,157.67 2,020.6M
2021-07-21 1,152.04 1,161.89 1,140.45 1,145.57 2,354.4M
2021-07-19 1,166.32 1,166.55 1,146.67 1,150.85 1,998.6M
2021-07-16 1,164.72 1,178.24 1,164.72 1,169.07 2,745.3M
2021-07-15 1,164.19 1,171.75 1,158.68 1,162.05 3,509.5M
2021-07-14 1,168.50 1,171.25 1,153.11 1,162.76 2,466.2M
2021-07-13 1,187.32 1,192.68 1,165.67 1,167.37 2,173.9M
2021-07-12 1,190.97 1,199.51 1,182.27 1,182.77 2,097.8M
2021-07-09 1,178.51 1,188.69 1,172.70 1,186.56 2,098.4M
2021-07-08 1,180.44 1,190.44 1,173.56 1,178.41 2,332.5M
2021-07-07 1,179.47 1,182.20 1,167.05 1,178.77 1,834.0M
2021-07-06 1,150.92 1,183.24 1,149.54 1,179.59 3,122.0M
2021-07-05 1,163.65 1,164.46 1,147.28 1,149.92 2,186.7M
2021-07-02 1,167.93 1,171.23 1,159.79 1,160.49 3,280.1M
2021-07-01 1,170.50 1,178.22 1,158.86 1,167.58 3,364.6M
2021-06-30 1,165.28 1,178.65 1,163.86 1,169.68 6,665.1M
2021-06-29 1,159.86 1,174.64 1,154.87 1,161.26 4,864.9M
2021-06-28 1,191.55 1,195.38 1,159.59 1,159.59 2,521.9M
2021-06-25 1,192.62 1,202.89 1,189.91 1,189.91 2,745.4M
2021-06-24 1,194.57 1,202.12 1,183.49 1,186.77 3,072.6M
2021-06-23 1,195.41 1,199.37 1,184.54 1,191.05 6,912.6M
2021-06-22 1,162.78 1,197.08 1,160.25 1,191.24 1,577.6M
2021-06-21 1,157.46 1,171.50 1,134.67 1,158.09 1,415.2M
2021-06-18 1,194.76 1,197.20 1,160.30 1,168.14 1,701.4M
2021-06-17 1,191.73 1,207.16 1,184.91 1,195.33 1,691.9M
2021-06-16 1,195.31 1,204.95 1,188.93 1,197.27 1,676.4M
2021-06-15 1,161.90 1,198.19 1,158.14 1,196.07 2,369.9M
2021-06-14 1,169.44 1,173.82 1,158.39 1,162.92 1,804.7M
2021-06-11 1,174.09 1,177.98 1,162.91 1,166.74 1,681.3M
2021-06-10 1,180.55 1,182.50 1,164.69 1,171.09 1,847.0M
2021-06-09 1,157.63 1,177.67 1,155.26 1,177.67 3,093.5M
2021-06-08 1,171.28 1,175.58 1,153.57 1,154.67 3,674.1M
2021-06-07 1,177.52 1,181.02 1,169.14 1,172.91 1,432.3M
2021-06-04 1,193.40 1,193.40 1,173.26 1,173.26 1,458.8M
2021-06-03 1,189.59 1,196.10 1,180.54 1,196.10 1,974.0M
2021-06-02 1,174.11 1,190.00 1,173.35 1,190.00 2,349.0M
2021-05-31 1,144.28 1,167.21 1,138.55 1,167.21 1,213.2M
2021-05-28 1,140.90 1,146.15 1,126.07 1,142.19 1,140.8M
2021-05-27 1,125.99 1,140.77 1,124.25 1,132.02 1,364.8M
2021-05-25 1,112.53 1,137.61 1,112.53 1,122.37 1,862.2M
2021-05-24 1,143.17 1,148.96 1,104.64 1,109.71 1,755.2M
2021-05-21 1,154.34 1,175.83 1,130.73 1,139.60 1,275.0M
2021-05-20 1,150.02 1,168.86 1,144.61 1,149.71 1,619.9M
2021-05-19 1,183.54 1,187.27 1,150.76 1,153.14 2,096.9M
2021-05-18 1,187.26 1,200.61 1,167.92 1,184.66 2,185.6M
2021-05-17 1,237.90 1,241.02 1,180.83 1,182.66 2,019.2M
2021-05-11 1,240.92 1,243.38 1,228.37 1,236.51 2,862.7M
2021-05-10 1,235.85 1,252.18 1,230.93 1,248.45 2,857.6M
2021-05-07 1,243.09 1,247.39 1,226.98 1,227.34 3,479.5M
2021-05-06 1,246.59 1,256.39 1,233.91 1,238.54 3,012.0M
2021-05-05 1,239.13 1,251.59 1,237.17 1,245.87 2,824.6M
2021-05-04 1,231.15 1,240.15 1,229.94 1,239.63 3,610.1M
2021-05-03 1,244.20 1,247.13 1,223.89 1,228.51 3,404.4M
2021-04-30 1,247.96 1,248.84 1,234.06 1,246.13 2,499.6M
2021-04-29 1,234.55 1,248.38 1,233.24 1,244.77 2,005.3M
2021-04-28 1,218.18 1,228.92 1,209.64 1,228.92 1,388.3M
2021-04-27 1,213.87 1,220.66 1,201.22 1,215.73 1,348.2M
2021-04-26 1,211.92 1,218.02 1,205.24 1,210.41 1,363.6M
2021-04-23 1,209.98 1,215.85 1,207.32 1,208.46 2,152.0M
2021-04-22 1,219.27 1,222.67 1,207.40 1,210.47 2,165.3M
2021-04-21 1,219.64 1,223.28 1,212.68 1,215.60 1,490.3M
2021-04-20 1,223.84 1,228.70 1,216.82 1,224.90 1,439.5M
2021-04-19 1,250.48 1,253.14 1,220.83 1,224.23 1,956.7M
2021-04-16 1,244.31 1,252.24 1,239.58 1,252.09 2,649.3M
2021-04-15 1,245.78 1,247.26 1,228.36 1,241.11 1,670.8M
2021-04-14 1,223.56 1,246.84 1,223.56 1,246.22 1,426.2M
2021-04-13 1,221.36 1,225.04 1,205.88 1,220.82 1,562.9M
2021-04-12 1,253.39 1,254.06 1,218.80 1,222.09 2,072.4M
2021-04-09 1,281.61 1,289.02 1,255.21 1,255.21 2,623.0M
2021-04-08 1,257.12 1,280.60 1,252.20 1,280.60 2,050.1M
2021-04-07 1,259.23 1,265.10 1,249.50 1,256.13 1,656.1M
2021-04-06 1,239.93 1,258.09 1,232.85 1,257.16 2,512.9M
2021-04-05 1,250.41 1,256.16 1,231.66 1,234.57 1,484.8M
2021-04-01 1,240.97 1,250.54 1,228.84 1,244.27 1,560.6M
2021-03-31 1,260.76 1,260.89 1,221.19 1,236.20 1,573.1M
2021-03-30 1,283.76 1,287.36 1,255.46 1,265.87 1,923.7M
2021-03-29 1,289.12 1,307.18 1,279.00 1,283.40 1,743.5M
2021-03-26 1,271.94 1,289.61 1,262.85 1,286.60 2,777.4M
2021-03-25 1,260.85 1,273.50 1,241.63 1,265.85 1,887.8M
2021-03-24 1,282.94 1,284.47 1,256.11 1,261.36 1,338.8M
2021-03-23 1,314.18 1,317.25 1,286.54 1,291.25 1,799.0M
2021-03-22 1,318.52 1,322.03 1,308.86 1,312.67 1,599.1M
2021-03-19 1,313.12 1,321.14 1,304.15 1,318.61 3,184.4M
2021-03-18 1,303.87 1,319.56 1,302.69 1,316.65 1,532.3M
2021-03-17 1,290.23 1,301.05 1,287.84 1,295.78 1,240.3M
2021-03-16 1,307.23 1,313.08 1,284.91 1,292.37 1,463.9M
2021-03-15 1,323.86 1,329.27 1,297.07 1,304.84 1,771.5M
2021-03-12 1,281.89 1,322.01 1,281.89 1,320.90 1,746.4M
2021-03-10 1,260.91 1,272.62 1,253.73 1,270.70 1,203.4M
2021-03-09 1,271.06 1,277.06 1,242.08 1,253.61 1,569.8M
2021-03-08 1,287.09 1,300.65 1,262.88 1,267.60 1,785.7M
2021-03-05 1,283.25 1,298.00 1,271.06 1,277.17 1,837.6M
2021-03-04 1,326.46 1,329.79 1,302.90 1,303.55 1,522.1M
2021-03-03 1,358.24 1,362.32 1,335.70 1,339.22 1,189.4M
2021-03-02 1,348.63 1,354.49 1,342.14 1,353.11 1,541.9M
2021-03-01 1,349.43 1,353.38 1,326.24 1,342.46 1,364.4M
2021-02-26 1,343.47 1,352.57 1,314.01 1,344.69 2,607.1M
2021-02-25 1,364.84 1,373.33 1,356.60 1,365.39 1,564.0M
2021-02-24 1,395.13 1,397.78 1,344.67 1,354.66 1,666.7M
2021-02-23 1,389.89 1,403.76 1,382.78 1,388.57 1,651.6M
2021-02-22 1,386.76 1,412.44 1,385.81 1,385.81 2,733.9M
2021-02-19 1,372.08 1,376.78 1,355.50 1,373.74 2,831.5M
2021-02-18 1,389.98 1,401.83 1,367.10 1,373.03 1,721.2M
2021-02-17 1,429.49 1,430.31 1,386.52 1,389.14 1,854.5M
2021-02-16 1,435.05 1,439.38 1,425.59 1,428.67 2,145.4M
2021-02-15 1,412.60 1,430.90 1,405.59 1,430.90 1,887.8M
2021-02-11 1,399.47 1,410.76 1,387.51 1,406.62 2,003.3M
2021-02-10 1,403.00 1,409.20 1,380.88 1,398.51 3,303.0M
2021-02-09 1,421.19 1,430.28 1,382.23 1,398.35 2,760.8M
2021-02-08 1,397.06 1,416.89 1,397.06 1,414.88 2,974.1M
2021-02-05 1,373.11 1,393.79 1,359.81 1,387.20 2,842.5M
2021-02-04 1,348.76 1,392.15 1,348.76 1,367.17 2,881.0M
2021-02-03 1,355.46 1,361.44 1,333.73 1,342.43 2,811.6M
2021-02-02 1,373.40 1,379.14 1,333.82 1,354.09 3,054.7M
2021-02-01 1,260.06 1,369.13 1,235.66 1,364.15 4,866.9M
2021-01-29 1,275.79 1,303.68 1,247.07 1,260.19 2,153.1M
2021-01-28 1,310.99 1,321.95 1,269.47 1,273.38 3,038.8M
2021-01-27 1,350.94 1,353.49 1,306.97 1,321.58 3,585.1M
2021-01-26 1,363.05 1,381.91 1,335.17 1,348.14 3,430.4M
2021-01-25 1,365.13 1,368.18 1,304.86 1,358.93 3,714.7M