IDXコンポジット (JKSE)

JKSE
🏛️ インドネシア →
8,123.25
最終更新: 2025-09-29
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 6,609.44 6,613.73 6,581.48 6,581.48 19,201.8M
2021-12-29 6,603.76 6,621.58 6,585.40 6,600.68 20,054.9M
2021-12-28 6,588.13 6,615.95 6,586.52 6,598.34 19,180.0M
2021-12-27 6,570.56 6,588.43 6,562.55 6,575.44 17,901.0M
2021-12-24 6,559.09 6,583.86 6,554.98 6,562.90 17,635.8M
2021-12-23 6,537.60 6,570.29 6,531.78 6,555.55 20,997.6M
2021-12-22 6,572.53 6,592.17 6,529.59 6,529.59 18,721.4M
2021-12-21 6,545.54 6,579.89 6,531.56 6,554.31 18,647.1M
2021-12-20 6,571.35 6,579.13 6,533.52 6,547.11 18,134.1M
2021-12-17 6,584.89 6,609.05 6,559.30 6,601.93 21,021.4M
2021-12-16 6,648.29 6,661.94 6,579.36 6,594.80 18,593.0M
2021-12-15 6,615.72 6,662.84 6,610.45 6,626.26 19,601.7M
2021-12-14 6,665.38 6,671.31 6,598.69 6,615.64 18,759.1M
2021-12-13 6,663.74 6,688.38 6,659.17 6,662.87 23,208.6M
2021-12-10 6,618.69 6,652.92 6,605.42 6,652.92 22,917.1M
2021-12-09 6,617.13 6,643.93 6,602.88 6,643.93 24,021.8M
2021-12-08 6,618.76 6,632.94 6,584.97 6,603.80 21,690.2M
2021-12-07 6,575.98 6,608.63 6,573.11 6,602.57 21,235.2M
2021-12-06 6,552.82 6,585.26 6,525.98 6,547.12 18,005.2M
2021-12-03 6,588.01 6,600.16 6,536.91 6,538.51 17,262.5M
2021-12-02 6,517.34 6,586.90 6,484.58 6,583.82 21,083.7M
2021-12-01 6,544.52 6,593.07 6,494.50 6,507.68 19,506.8M
2021-11-30 6,605.80 6,647.48 6,533.93 6,533.93 21,679.9M
2021-11-29 6,552.80 6,617.29 6,487.75 6,608.29 0.0M
2021-11-26 6,688.57 6,691.71 6,544.90 6,561.55 24,252.4M
2021-11-25 6,694.96 6,751.00 6,694.80 6,699.35 21,565.5M
2021-11-24 6,697.42 6,698.41 6,668.05 6,683.28 22,458.7M
2021-11-23 6,716.16 6,732.90 6,662.54 6,677.88 18,633.7M
2021-11-22 6,731.52 6,754.46 6,690.82 6,723.39 21,809.7M
2021-11-19 6,651.78 6,720.99 6,651.78 6,720.26 25,878.2M
2021-11-18 6,653.70 6,669.79 6,621.69 6,636.47 24,801.7M
2021-11-17 6,667.86 6,679.30 6,650.49 6,675.80 21,715.8M
2021-11-16 6,598.41 6,654.52 6,592.23 6,651.21 20,703.9M
2021-11-15 6,661.85 6,675.60 6,610.82 6,616.03 20,326.7M
2021-11-12 6,710.85 6,714.16 6,646.32 6,651.05 19,864.7M
2021-11-11 6,694.58 6,704.46 6,671.23 6,691.34 20,919.3M
2021-11-10 6,665.55 6,683.15 6,651.80 6,683.15 15,342.3M
2021-11-09 6,640.22 6,669.93 6,633.21 6,669.93 19,239.2M
2021-11-08 6,599.40 6,637.01 6,592.06 6,632.30 16,744.4M
2021-11-05 6,600.72 6,608.43 6,550.12 6,581.78 15,411.8M
2021-11-04 6,588.19 6,617.86 6,583.17 6,586.44 15,529.1M
2021-11-03 6,497.86 6,561.81 6,485.25 6,552.13 17,160.4M
2021-11-02 6,557.94 6,573.69 6,480.01 6,493.27 16,529.9M
2021-11-01 6,618.12 6,627.85 6,552.89 6,552.89 18,252.9M
2021-10-29 6,561.71 6,596.77 6,551.54 6,591.35 17,151.2M
2021-10-28 6,578.58 6,600.25 6,509.88 6,524.08 18,934.7M
2021-10-27 6,664.37 6,670.81 6,590.51 6,602.21 18,250.4M
2021-10-26 6,640.05 6,680.12 6,638.03 6,656.94 18,019.5M
2021-10-25 6,626.37 6,673.52 6,625.70 6,625.70 17,563.2M
2021-10-22 6,620.66 6,655.44 6,585.56 6,643.74 16,578.2M
2021-10-21 6,670.27 6,687.13 6,602.07 6,632.97 21,506.5M
2021-10-19 6,665.72 6,677.60 6,613.89 6,656.00 18,850.5M
2021-10-18 6,649.28 6,684.82 6,620.85 6,658.77 18,856.5M
2021-10-15 6,645.26 6,680.01 6,573.34 6,633.34 16,014.9M
2021-10-14 6,552.21 6,637.40 6,552.21 6,626.11 17,819.1M
2021-10-13 6,502.16 6,600.52 6,492.66 6,536.90 19,345.1M
2021-10-12 6,462.31 6,504.01 6,460.09 6,486.27 20,460.7M
2021-10-11 6,482.96 6,506.09 6,451.68 6,459.70 20,478.0M
2021-10-08 6,440.00 6,497.66 6,436.52 6,481.77 23,130.2M
2021-10-07 6,414.91 6,458.64 6,392.73 6,416.40 18,323.2M
2021-10-06 6,313.65 6,441.50 6,307.11 6,417.32 23,144.1M
2021-10-05 6,337.33 6,361.45 6,277.70 6,288.05 26,831.8M
2021-10-04 6,234.80 6,342.69 6,234.80 6,342.69 25,788.2M
2021-10-01 6,269.24 6,272.06 6,202.91 6,228.85 19,025.3M
2021-09-30 6,175.42 6,286.94 6,174.18 6,286.94 20,274.6M
2021-09-29 6,100.83 6,162.55 6,086.26 6,162.55 23,072.7M
2021-09-28 6,128.06 6,137.95 6,097.72 6,113.11 27,257.0M
2021-09-27 6,141.47 6,163.28 6,109.67 6,122.49 20,663.3M
2021-09-24 6,142.29 6,163.88 6,119.14 6,144.81 19,629.5M
2021-09-23 6,117.64 6,148.15 6,117.58 6,142.71 21,329.5M
2021-09-22 6,060.31 6,123.74 6,059.63 6,108.27 18,434.9M
2021-09-21 6,049.79 6,068.79 5,996.41 6,060.76 17,960.1M
2021-09-20 6,132.03 6,133.17 6,053.93 6,076.31 17,661.9M
2021-09-17 6,098.88 6,133.25 6,086.08 6,133.25 22,471.9M
2021-09-16 6,126.56 6,137.67 6,098.88 6,109.94 21,887.3M
2021-09-15 6,123.91 6,125.33 6,100.00 6,110.23 18,869.9M
2021-09-14 6,100.63 6,130.86 6,099.16 6,129.10 20,168.3M
2021-09-13 6,080.06 6,094.99 6,052.97 6,088.16 15,887.0M
2021-09-10 6,059.15 6,102.83 6,047.61 6,094.87 19,288.6M
2021-09-09 6,024.32 6,072.64 5,982.77 6,068.22 21,465.2M
2021-09-08 6,114.48 6,123.76 6,001.58 6,026.02 19,639.4M
2021-09-07 6,135.87 6,145.49 6,100.94 6,112.40 18,069.3M
2021-09-06 6,137.13 6,150.36 6,100.93 6,126.94 17,388.8M
2021-09-03 6,085.63 6,126.92 6,056.19 6,126.92 17,148.9M
2021-09-02 6,092.65 6,110.05 6,054.28 6,078.23 17,940.3M
2021-09-01 6,157.82 6,169.06 6,089.23 6,090.93 19,456.4M
2021-08-31 6,148.77 6,158.07 6,117.50 6,150.30 18,913.3M
2021-08-30 6,062.11 6,144.90 6,062.11 6,144.90 15,930.1M
2021-08-27 6,052.83 6,066.49 6,021.95 6,041.37 15,699.0M
2021-08-26 6,107.04 6,119.66 6,034.05 6,058.08 17,298.8M
2021-08-25 6,094.15 6,131.91 6,093.10 6,113.24 21,429.6M
2021-08-24 6,114.67 6,138.50 6,053.57 6,089.50 23,897.3M
2021-08-23 6,037.70 6,109.83 6,037.70 6,109.83 19,378.7M
2021-08-20 5,988.76 6,030.77 5,938.41 6,030.77 20,099.6M
2021-08-19 6,110.55 6,111.01 5,958.04 5,992.32 21,436.1M
2021-08-18 6,109.56 6,136.28 6,040.60 6,118.15 20,898.3M
2021-08-16 6,144.94 6,147.30 6,056.74 6,087.91 17,174.6M
2021-08-13 6,154.05 6,179.90 6,113.26 6,139.49 16,373.9M
2021-08-12 6,092.24 6,139.81 6,051.85 6,139.65 20,695.6M
2021-08-10 6,139.34 6,147.77 6,042.48 6,088.41 20,503.0M
2021-08-09 6,203.75 6,239.02 6,110.55 6,127.46 29,362.2M
2021-08-06 6,223.83 6,263.54 6,190.86 6,203.43 24,546.0M
2021-08-05 6,174.61 6,218.65 6,173.57 6,205.42 26,833.3M
2021-08-04 6,142.48 6,163.81 6,112.72 6,159.03 27,120.1M
2021-08-03 6,108.00 6,142.52 6,105.11 6,130.57 22,680.1M
2021-08-02 6,098.01 6,112.83 6,048.10 6,096.54 21,629.9M
2021-07-30 6,136.37 6,160.46 6,069.84 6,070.04 19,364.2M
2021-07-29 6,106.61 6,135.35 6,096.50 6,120.73 17,889.0M
2021-07-28 6,094.54 6,116.51 6,074.87 6,088.52 16,121.8M
2021-07-27 6,120.93 6,144.59 6,068.51 6,097.05 17,917.4M
2021-07-26 6,109.03 6,137.05 6,091.02 6,106.39 15,621.0M
2021-07-23 6,145.76 6,166.31 6,090.60 6,101.69 14,326.9M
2021-07-22 6,057.54 6,137.55 6,057.54 6,137.55 17,841.8M
2021-07-21 6,034.57 6,053.19 6,020.86 6,029.98 15,305.1M
2021-07-19 6,062.97 6,063.65 6,015.15 6,017.39 12,301.1M
2021-07-16 6,063.42 6,079.14 6,051.76 6,072.51 12,936.8M
2021-07-15 5,986.65 6,046.75 5,982.80 6,046.75 14,103.5M
2021-07-14 6,008.24 6,013.04 5,947.62 5,979.22 13,850.0M
2021-07-13 6,097.23 6,114.29 6,004.82 6,012.03 17,263.6M
2021-07-12 6,060.05 6,097.12 6,055.99 6,078.57 13,538.5M
2021-07-09 6,037.00 6,060.54 6,026.55 6,039.84 13,642.5M
2021-07-08 6,052.80 6,080.22 6,028.61 6,039.90 15,951.4M
2021-07-07 6,062.77 6,066.99 6,022.31 6,044.04 16,551.4M
2021-07-06 6,015.58 6,054.61 6,013.06 6,047.11 16,102.1M
2021-07-05 6,024.16 6,036.98 5,985.35 6,005.61 13,173.2M
2021-07-02 6,020.07 6,043.43 6,014.87 6,023.01 14,676.6M
2021-07-01 6,001.12 6,039.03 5,969.10 6,005.96 14,096.7M
2021-06-30 5,950.43 6,011.26 5,950.42 5,985.49 20,316.7M
2021-06-29 5,944.24 5,992.86 5,913.59 5,949.05 18,880.2M
2021-06-28 6,015.28 6,030.89 5,939.47 5,939.47 14,584.9M
2021-06-25 6,027.22 6,067.79 6,019.40 6,022.40 17,244.2M
2021-06-24 6,052.08 6,060.49 6,003.20 6,012.06 16,854.8M
2021-06-23 6,095.90 6,130.10 6,034.54 6,034.54 19,957.8M
2021-06-22 6,006.66 6,118.86 6,006.66 6,087.84 15,116.8M
2021-06-21 5,959.97 6,021.49 5,884.92 5,996.25 15,999.8M
2021-06-18 6,065.52 6,070.42 5,944.05 6,007.12 23,800.7M
2021-06-17 6,063.54 6,082.29 6,034.83 6,068.45 20,509.6M
2021-06-16 6,071.44 6,114.10 6,049.57 6,078.57 15,295.0M
2021-06-15 6,085.36 6,091.37 6,051.24 6,089.04 16,356.5M
2021-06-14 6,110.80 6,124.87 6,071.73 6,080.38 19,618.7M
2021-06-11 6,118.38 6,134.88 6,084.24 6,095.50 19,652.7M
2021-06-10 6,065.93 6,111.45 6,064.93 6,107.54 21,582.3M
2021-06-09 5,973.04 6,047.48 5,972.45 6,047.48 23,928.9M
2021-06-08 6,071.25 6,075.89 5,992.12 5,999.37 26,516.0M
2021-06-07 6,075.51 6,088.00 6,050.80 6,069.94 20,000.1M
2021-06-04 6,091.13 6,103.86 6,043.86 6,065.17 15,865.9M
2021-06-03 6,038.86 6,091.51 6,005.64 6,091.51 18,126.2M
2021-06-02 6,002.48 6,031.58 5,991.51 6,031.58 17,853.7M
2021-05-31 5,869.22 5,947.46 5,860.54 5,947.46 16,905.0M
2021-05-28 5,875.27 5,891.47 5,833.34 5,848.62 18,154.3M
2021-05-27 5,850.50 5,904.84 5,841.83 5,841.83 21,185.9M
2021-05-25 5,772.94 5,848.55 5,769.29 5,815.84 14,461.4M
2021-05-24 5,793.07 5,805.15 5,759.34 5,763.63 14,137.2M
2021-05-21 5,824.11 5,838.23 5,742.04 5,773.12 13,370.3M
2021-05-20 5,759.63 5,814.78 5,751.34 5,797.60 11,402.6M
2021-05-19 5,817.14 5,828.21 5,752.26 5,760.58 13,829.9M
2021-05-18 5,836.08 5,855.67 5,782.78 5,834.39 16,033.0M
2021-05-17 5,950.14 5,958.79 5,817.71 5,833.86 15,060.5M
2021-05-11 5,965.85 5,966.66 5,911.38 5,938.35 12,081.1M
2021-05-10 5,942.11 5,985.37 5,941.93 5,975.79 12,014.5M
2021-05-07 5,987.33 5,994.33 5,922.49 5,928.31 12,183.5M
2021-05-06 5,987.07 6,005.09 5,950.90 5,970.24 12,044.8M
2021-05-05 5,974.56 5,992.93 5,971.31 5,975.91 13,124.1M
2021-05-04 5,955.40 5,974.68 5,932.32 5,963.82 14,153.8M
2021-05-03 5,999.66 6,004.01 5,938.88 5,952.60 15,201.6M
2021-04-30 6,026.53 6,033.90 5,985.02 5,995.62 13,684.2M
2021-04-29 6,005.80 6,019.02 5,987.74 6,012.96 13,096.2M
2021-04-28 5,959.95 5,981.90 5,953.94 5,974.48 12,768.1M
2021-04-27 5,987.00 6,003.92 5,950.87 5,959.62 12,292.9M
2021-04-26 6,018.34 6,027.75 5,955.62 5,964.82 12,279.8M
2021-04-23 6,000.91 6,027.06 5,973.25 6,016.86 15,153.0M
2021-04-22 6,004.79 6,024.94 5,980.45 5,994.18 13,977.8M
2021-04-21 6,010.27 6,025.50 5,989.98 5,993.24 11,732.8M
2021-04-20 6,029.99 6,045.69 5,997.95 6,038.32 10,671.2M
2021-04-19 6,084.78 6,096.99 6,031.83 6,052.54 15,984.6M
2021-04-16 6,102.38 6,115.62 6,062.92 6,086.26 15,802.4M
2021-04-15 6,057.61 6,079.50 6,029.15 6,079.50 13,216.8M
2021-04-14 5,964.03 6,050.28 5,962.32 6,050.28 14,188.3M
2021-04-13 5,944.53 5,957.61 5,883.52 5,927.44 10,737.5M
2021-04-12 6,080.79 6,088.83 5,942.71 5,948.57 13,024.4M
2021-04-09 6,101.72 6,113.16 6,070.21 6,070.21 16,127.6M
2021-04-08 6,035.04 6,073.91 6,030.29 6,071.72 16,954.6M
2021-04-07 6,011.96 6,040.46 5,982.07 6,036.62 14,152.4M
2021-04-06 5,973.99 6,008.51 5,944.42 6,002.77 12,638.6M
2021-04-05 6,040.06 6,051.62 5,964.48 5,970.29 12,205.4M
2021-04-01 5,988.02 6,020.16 5,960.82 6,011.46 10,636.7M
2021-03-31 6,062.95 6,066.84 5,892.65 5,985.52 12,307.1M
2021-03-30 6,163.72 6,170.67 6,046.47 6,071.44 11,868.7M
2021-03-29 6,205.57 6,230.99 6,165.55 6,166.82 11,461.0M
2021-03-26 6,141.61 6,195.56 6,106.08 6,195.56 12,428.4M
2021-03-25 6,159.62 6,176.43 6,058.84 6,122.88 14,735.3M
2021-03-24 6,231.71 6,239.55 6,143.38 6,156.14 13,829.0M
2021-03-23 6,331.70 6,342.13 6,245.99 6,252.71 17,380.5M
2021-03-22 6,346.80 6,354.94 6,290.02 6,301.13 12,863.9M
2021-03-19 6,346.01 6,356.16 6,307.10 6,356.16 16,208.9M
2021-03-18 6,309.57 6,358.43 6,307.00 6,347.83 14,971.8M
2021-03-17 6,318.07 6,321.34 6,268.84 6,277.23 13,804.5M
2021-03-16 6,347.19 6,355.41 6,296.90 6,309.70 15,506.2M
2021-03-15 6,374.76 6,387.74 6,324.26 6,324.26 13,789.5M
2021-03-12 6,316.88 6,364.36 6,298.52 6,358.21 18,624.2M
2021-03-10 6,233.62 6,276.16 6,225.45 6,264.68 12,195.8M
2021-03-09 6,258.67 6,267.42 6,167.72 6,199.65 18,810.7M
2021-03-08 6,304.00 6,325.52 6,239.05 6,248.47 15,571.8M
2021-03-05 6,263.04 6,307.68 6,245.31 6,258.75 15,355.8M
2021-03-04 6,355.38 6,369.41 6,270.11 6,290.80 23,820.7M
2021-03-03 6,378.80 6,394.45 6,334.24 6,376.76 24,235.9M
2021-03-02 6,367.44 6,388.12 6,329.50 6,359.20 18,067.7M
2021-03-01 6,281.86 6,339.01 6,261.56 6,338.51 17,308.0M
2021-02-26 6,246.32 6,302.39 6,184.52 6,241.80 21,949.3M
2021-02-25 6,280.73 6,309.76 6,274.50 6,289.65 23,749.0M
2021-02-24 6,283.80 6,294.14 6,223.65 6,251.05 15,222.2M
2021-02-23 6,267.45 6,279.14 6,241.95 6,272.81 12,627.3M
2021-02-22 6,267.02 6,312.87 6,255.31 6,255.31 14,500.6M
2021-02-19 6,196.90 6,231.93 6,173.59 6,231.93 13,362.6M
2021-02-18 6,230.36 6,281.36 6,200.31 6,200.31 16,745.5M
2021-02-17 6,292.97 6,314.56 6,209.31 6,227.73 16,990.7M
2021-02-16 6,291.01 6,308.81 6,274.35 6,292.40 14,417.4M
2021-02-15 6,244.39 6,283.41 6,244.39 6,270.32 12,395.6M
2021-02-11 6,221.63 6,232.85 6,194.01 6,222.52 10,401.4M
2021-02-10 6,198.03 6,216.94 6,168.01 6,201.83 12,260.9M
2021-02-09 6,232.10 6,286.29 6,157.14 6,181.67 17,527.3M
2021-02-08 6,193.55 6,224.41 6,180.73 6,208.87 16,158.7M
2021-02-05 6,136.39 6,151.73 6,090.98 6,151.73 13,466.9M
2021-02-04 6,111.76 6,179.37 6,069.55 6,107.22 14,824.2M
2021-02-03 6,096.58 6,137.68 6,047.41 6,077.74 15,387.4M
2021-02-02 6,119.01 6,157.25 6,018.09 6,043.84 22,730.8M
2021-02-01 5,856.78 6,070.73 5,735.47 6,067.55 20,888.7M
2021-01-29 6,010.34 6,068.13 5,825.29 5,862.35 14,766.5M
2021-01-28 6,065.79 6,123.46 5,957.55 5,979.39 15,733.6M
2021-01-27 6,153.08 6,154.60 5,998.90 6,109.17 18,140.3M
2021-01-26 6,252.71 6,269.66 6,123.01 6,140.17 17,216.0M
2021-01-25 6,322.52 6,322.73 6,148.31 6,258.57 15,480.6M
2021-01-22 6,419.57 6,428.50 6,283.31 6,307.13 15,791.8M
2021-01-21 6,476.09 6,504.99 6,399.67 6,413.89 17,108.0M
2021-01-20 6,334.51 6,440.80 6,299.39 6,429.76 19,094.4M
2021-01-19 6,421.86 6,434.84 6,288.98 6,321.86 22,371.7M
2021-01-18 6,365.03 6,428.31 6,316.88 6,389.83 33,756.9M
2021-01-15 6,447.98 6,472.31 6,341.25 6,373.41 26,227.6M
2021-01-14 6,445.90 6,465.53 6,407.57 6,428.31 34,481.2M
2021-01-13 6,439.93 6,464.35 6,393.90 6,435.20 34,300.8M
2021-01-12 6,393.90 6,435.96 6,353.31 6,395.67 27,960.3M
2021-01-11 6,278.41 6,382.94 6,278.37 6,382.94 29,790.1M
2021-01-08 6,190.95 6,275.74 6,190.10 6,257.84 22,175.1M
2021-01-07 6,091.72 6,158.04 6,090.36 6,153.63 22,751.8M
2021-01-06 6,139.14 6,166.63 5,987.78 6,065.68 19,916.4M
2021-01-05 6,105.79 6,145.61 6,073.42 6,137.34 17,468.7M
2021-01-04 5,997.83 6,104.90 5,929.05 6,104.90 18,391.7M