Indonesia SE Transportation (JKTRANS)

JKTRANS
🏛️ インドネシア →
1,688.05
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
2023-12-29 1,626.04 1,631.63 1,601.51 1,601.51 329.3M
2023-12-28 1,638.44 1,652.04 1,620.27 1,626.52 400.7M
2023-12-27 1,600.34 1,643.90 1,600.34 1,638.57 424.9M
2023-12-26 1,622.02 1,647.99 1,594.86 1,600.34 0.0M
2023-12-22 1,622.02 1,647.99 1,594.86 1,600.34 679.7M
2023-12-21 1,621.24 1,733.28 1,610.45 1,619.95 2,141.7M
2023-12-20 1,586.56 1,617.33 1,578.84 1,616.42 314.3M
2023-12-19 1,561.12 1,592.61 1,542.81 1,586.56 489.6M
2023-12-18 1,585.77 1,601.93 1,546.76 1,561.12 1,029.2M
2023-12-15 1,603.17 1,609.86 1,585.77 1,585.77 215.7M
2023-12-14 1,578.53 1,612.04 1,578.23 1,603.17 205.4M
2023-12-13 1,581.38 1,592.50 1,572.29 1,578.53 199.3M
2023-12-12 1,596.67 1,601.22 1,570.63 1,578.31 243.9M
2023-12-11 1,644.44 1,655.54 1,590.87 1,596.03 306.8M
2023-12-08 1,661.21 1,666.82 1,637.61 1,643.93 314.0M
2023-12-07 1,672.33 1,681.15 1,650.40 1,661.21 202.3M
2023-12-06 1,680.14 1,692.42 1,667.05 1,671.82 244.7M
2023-12-05 1,689.43 1,707.47 1,679.71 1,680.02 363.9M
2023-12-04 1,689.47 1,700.76 1,678.64 1,689.54 292.7M
2023-12-01 1,691.60 1,704.94 1,684.53 1,689.51 243.3M
2023-11-30 1,688.79 1,701.66 1,684.45 1,691.65 254.8M
2023-11-29 1,670.94 1,694.55 1,669.44 1,688.79 223.4M
2023-11-28 1,678.87 1,686.21 1,668.71 1,671.04 181.1M
2023-11-27 1,689.13 1,711.70 1,678.42 1,678.76 288.3M
2023-11-24 1,684.70 1,693.81 1,675.07 1,689.53 296.0M
2023-11-23 1,661.25 1,697.33 1,660.59 1,684.70 330.4M
2023-11-22 1,678.74 1,683.56 1,655.60 1,661.25 251.9M
2023-11-21 1,685.59 1,698.59 1,676.31 1,679.95 200.4M
2023-11-20 1,683.34 1,708.66 1,678.87 1,685.83 344.7M
2023-11-17 1,691.33 1,708.76 1,680.71 1,683.34 341.4M
2023-11-16 1,683.68 1,716.76 1,675.48 1,691.03 450.1M
2023-11-15 1,679.83 1,696.55 1,676.23 1,683.68 377.5M
2023-11-14 1,657.48 1,697.19 1,646.65 1,679.93 347.3M
2023-11-13 1,660.58 1,665.58 1,651.59 1,657.36 300.4M
2023-11-10 1,653.15 1,675.44 1,632.47 1,660.66 345.8M
2023-11-09 1,649.43 1,665.26 1,645.91 1,653.48 211.9M
2023-11-08 1,658.71 1,664.73 1,641.66 1,650.32 317.7M
2023-11-07 1,671.88 1,677.37 1,647.21 1,659.51 240.3M
2023-11-06 1,646.80 1,673.03 1,646.80 1,671.10 210.8M
2023-11-03 1,644.84 1,663.27 1,643.68 1,647.11 358.2M
2023-11-02 1,632.43 1,657.44 1,629.31 1,644.84 594.7M
2023-11-01 1,679.38 1,680.62 1,630.12 1,632.33 384.1M
2023-10-31 1,674.36 1,684.78 1,658.35 1,679.38 299.3M
2023-10-30 1,689.98 1,721.01 1,663.49 1,674.36 565.1M
2023-10-27 1,675.99 1,695.67 1,669.72 1,689.98 668.3M
2023-10-26 1,709.35 1,721.59 1,675.99 1,675.99 401.4M
2023-10-25 1,691.58 1,731.26 1,691.52 1,708.35 374.9M
2023-10-24 1,646.35 1,692.27 1,644.25 1,691.33 394.2M
2023-10-23 1,683.76 1,687.45 1,637.25 1,647.42 401.1M
2023-10-20 1,712.64 1,718.60 1,683.76 1,683.76 488.0M
2023-10-19 1,765.67 1,773.93 1,712.02 1,712.02 409.0M
2023-10-18 1,760.74 1,775.38 1,753.99 1,765.67 667.1M
2023-10-17 1,764.30 1,785.40 1,758.54 1,760.91 589.3M
2023-10-16 1,782.74 1,786.72 1,751.77 1,764.30 536.2M
2023-10-13 1,795.27 1,812.80 1,776.40 1,782.39 363.7M
2023-10-12 1,793.42 1,812.40 1,786.53 1,795.31 706.5M
2023-10-11 1,802.77 1,813.66 1,792.10 1,793.36 499.6M
2023-10-10 1,808.63 1,815.56 1,797.07 1,802.79 357.0M
2023-10-09 1,803.19 1,825.22 1,799.89 1,809.47 429.4M
2023-10-06 1,790.99 1,810.72 1,789.54 1,803.19 482.8M
2023-10-05 1,808.26 1,825.39 1,791.02 1,791.02 1,022.5M
2023-10-04 1,854.53 1,857.47 1,796.85 1,808.05 687.5M
2023-10-03 1,860.56 1,871.95 1,849.92 1,855.15 562.7M
2023-10-02 1,852.32 1,880.20 1,850.78 1,861.20 842.7M
2023-09-29 1,830.51 1,856.29 1,814.05 1,852.32 374.0M
2023-09-27 1,818.44 1,835.37 1,812.20 1,826.60 428.2M
2023-09-26 1,829.16 1,839.45 1,815.88 1,818.44 394.1M
2023-09-25 1,841.02 1,846.34 1,828.18 1,830.33 328.9M
2023-09-22 1,842.37 1,847.42 1,822.62 1,841.02 487.5M
2023-09-21 1,835.30 1,846.67 1,824.78 1,842.17 556.3M
2023-09-20 1,821.70 1,845.63 1,813.44 1,835.30 602.7M
2023-09-19 1,799.48 1,823.75 1,792.67 1,817.79 475.2M
2023-09-18 1,837.08 1,841.17 1,798.40 1,799.36 845.4M
2023-09-15 1,857.61 1,860.06 1,817.15 1,837.08 782.5M
2023-09-14 1,816.21 1,853.88 1,802.56 1,834.12 985.2M
2023-09-13 1,828.98 1,835.17 1,808.90 1,816.15 542.0M
2023-09-12 1,837.80 1,873.08 1,818.88 1,828.98 1,331.3M
2023-09-11 1,829.10 1,851.77 1,822.76 1,835.84 772.7M
2023-09-08 1,839.48 1,851.93 1,822.82 1,829.26 413.2M
2023-09-07 1,880.21 1,883.87 1,832.96 1,840.19 509.5M
2023-09-06 1,861.10 1,889.80 1,857.19 1,872.38 1,654.8M
2023-09-05 1,794.06 1,847.08 1,793.55 1,845.44 661.2M
2023-09-04 1,786.33 1,804.99 1,739.58 1,794.06 577.3M
2023-09-01 1,818.67 1,834.34 1,784.94 1,786.33 764.3M
2023-08-31 1,839.05 1,889.00 1,830.91 1,834.33 1,268.1M
2023-08-30 1,858.17 1,865.58 1,825.94 1,839.05 786.4M
2023-08-29 1,826.88 1,867.62 1,818.65 1,850.34 840.6M
2023-08-28 1,934.88 1,941.50 1,849.11 1,854.28 1,550.4M
2023-08-25 1,905.53 1,909.86 1,888.05 1,899.65 613.2M
2023-08-24 1,891.66 1,909.56 1,870.07 1,874.21 517.3M
2023-08-23 1,866.28 1,890.65 1,852.03 1,868.17 1,244.5M
2023-08-22 1,825.50 1,854.20 1,824.06 1,850.62 875.3M
2023-08-21 1,838.11 1,848.03 1,822.20 1,825.50 581.2M
2023-08-18 1,857.90 1,871.71 1,830.19 1,838.24 603.7M
2023-08-16 1,858.13 1,872.98 1,844.59 1,857.90 642.1M
2023-08-15 1,858.66 1,880.86 1,843.25 1,858.13 575.6M
2023-08-14 1,862.58 1,870.39 1,832.44 1,858.59 711.5M
2023-08-11 1,873.66 1,889.62 1,863.30 1,863.62 451.2M
2023-08-10 1,857.82 1,882.64 1,854.94 1,873.52 704.2M
2023-08-09 1,887.53 1,898.33 1,855.06 1,858.40 736.8M
2023-08-08 1,885.70 1,901.03 1,880.86 1,887.37 397.8M
2023-08-07 1,880.24 1,892.44 1,876.03 1,886.77 492.9M
2023-08-04 1,870.13 1,887.55 1,868.22 1,880.11 379.8M
2023-08-03 1,872.03 1,893.68 1,864.96 1,871.05 302.9M
2023-08-02 1,868.64 1,877.83 1,855.45 1,872.03 407.9M
2023-08-01 1,911.04 1,931.47 1,856.43 1,868.64 539.3M
2023-07-31 1,927.37 1,941.71 1,909.50 1,911.09 527.2M
2023-07-28 1,935.94 1,937.76 1,908.29 1,928.29 453.6M
2023-07-27 1,956.49 1,979.16 1,931.43 1,936.03 497.0M
2023-07-26 1,933.85 1,964.19 1,927.75 1,956.84 644.3M
2023-07-25 1,925.42 1,939.00 1,919.67 1,933.85 694.6M
2023-07-24 1,932.93 1,942.66 1,917.89 1,925.42 458.8M
2023-07-21 1,904.63 1,932.87 1,897.68 1,932.87 467.4M
2023-07-20 1,897.92 1,915.28 1,892.38 1,904.44 488.6M
2023-07-18 1,924.14 1,944.08 1,892.01 1,897.53 461.7M
2023-07-17 1,927.88 1,946.20 1,915.21 1,924.14 381.2M
2023-07-14 1,925.13 1,930.94 1,914.04 1,927.88 394.6M
2023-07-13 1,923.98 1,937.80 1,912.53 1,925.30 512.1M
2023-07-12 1,924.25 1,941.79 1,917.25 1,924.05 392.2M
2023-07-11 1,916.38 1,929.67 1,892.57 1,924.25 346.7M
2023-07-10 1,918.45 1,931.12 1,906.66 1,916.38 387.3M
2023-07-07 1,948.53 1,951.08 1,918.61 1,918.61 326.9M
2023-07-06 1,944.11 1,964.30 1,934.22 1,948.89 371.2M
2023-07-05 1,922.21 1,955.95 1,918.19 1,943.76 331.3M
2023-07-04 1,905.97 1,930.82 1,902.61 1,922.21 435.1M
2023-07-03 1,903.30 1,919.82 1,898.74 1,906.75 394.7M
2023-06-27 1,890.18 1,921.72 1,884.60 1,900.69 336.9M
2023-06-26 1,914.29 1,932.07 1,889.63 1,890.18 309.6M
2023-06-23 1,925.68 1,951.99 1,914.42 1,914.42 242.9M
2023-06-22 1,933.53 1,946.31 1,924.47 1,926.52 229.7M
2023-06-21 1,911.26 1,940.47 1,874.78 1,932.59 254.9M
2023-06-20 1,937.56 1,954.16 1,902.25 1,911.26 276.3M
2023-06-19 1,924.25 1,961.47 1,919.27 1,937.92 304.6M
2023-06-16 1,920.63 1,941.53 1,917.44 1,920.87 276.2M
2023-06-15 1,960.30 1,960.30 1,921.79 1,924.74 381.3M
2023-06-14 1,957.65 1,968.38 1,935.68 1,958.33 369.2M
2023-06-13 1,980.73 1,993.19 1,946.75 1,957.65 783.2M
2023-06-12 1,931.25 1,986.97 1,926.48 1,981.69 496.4M
2023-06-09 1,923.72 1,951.11 1,917.43 1,926.46 255.7M
2023-06-08 1,917.18 1,952.65 1,908.39 1,932.01 350.0M
2023-06-07 1,894.81 1,917.18 1,871.15 1,917.18 461.5M
2023-06-06 1,855.27 1,912.69 1,854.61 1,891.41 308.5M
2023-06-05 1,825.31 1,864.73 1,822.31 1,855.03 359.0M
2023-05-31 1,852.68 1,852.68 1,813.05 1,825.31 636.1M
2023-05-30 1,808.42 1,849.43 1,795.85 1,832.26 354.8M
2023-05-29 1,836.95 1,851.17 1,805.89 1,808.70 344.5M
2023-05-26 1,854.34 1,874.76 1,817.21 1,836.95 765.5M
2023-05-25 1,828.34 1,862.59 1,828.34 1,854.34 376.3M
2023-05-24 1,831.50 1,851.75 1,827.68 1,828.83 369.2M
2023-05-23 1,806.15 1,853.05 1,803.25 1,832.06 715.0M
2023-05-22 1,793.68 1,813.05 1,789.57 1,806.15 651.8M
2023-05-19 1,814.77 1,815.26 1,784.58 1,793.68 860.1M
2023-05-17 1,830.31 1,843.04 1,805.09 1,814.77 527.2M
2023-05-16 1,869.92 1,890.87 1,827.06 1,830.31 699.8M
2023-05-15 1,867.66 1,884.61 1,865.33 1,869.92 421.3M
2023-05-12 1,860.19 1,881.07 1,853.67 1,867.66 292.5M
2023-05-11 1,856.17 1,869.05 1,840.25 1,861.44 631.3M
2023-05-10 1,850.23 1,865.72 1,838.59 1,856.87 1,196.2M
2023-05-09 1,830.25 1,861.28 1,820.92 1,848.13 299.1M
2023-05-08 1,795.97 1,833.00 1,795.81 1,830.38 342.9M
2023-05-05 1,804.20 1,826.97 1,794.58 1,809.64 391.8M
2023-05-04 1,791.91 1,819.00 1,785.74 1,804.20 566.1M
2023-05-03 1,813.01 1,813.64 1,780.18 1,791.91 557.2M
2023-05-02 1,812.67 1,818.50 1,783.16 1,813.01 558.6M
2023-04-28 1,791.20 1,820.40 1,786.48 1,809.88 376.6M
2023-04-27 1,777.92 1,810.26 1,765.36 1,791.17 587.2M
2023-04-26 1,733.17 1,777.92 1,716.96 1,777.92 429.8M
2023-04-18 1,744.04 1,755.91 1,716.61 1,731.78 327.8M
2023-04-17 1,756.10 1,763.86 1,734.39 1,744.04 257.8M
2023-04-14 1,777.32 1,787.12 1,752.43 1,756.10 654.1M
2023-04-13 1,780.07 1,793.84 1,769.41 1,774.52 544.7M
2023-04-12 1,773.00 1,793.45 1,769.14 1,779.01 349.1M
2023-04-11 1,758.56 1,776.35 1,749.96 1,773.00 326.1M
2023-04-10 1,756.23 1,779.24 1,745.16 1,758.41 488.5M
2023-04-06 1,788.87 1,798.02 1,773.31 1,773.31 625.4M
2023-04-05 1,785.21 1,797.68 1,778.59 1,788.74 599.7M
2023-04-04 1,784.80 1,797.39 1,775.72 1,787.67 451.9M
2023-04-03 1,790.02 1,811.19 1,782.40 1,784.53 523.7M
2023-03-31 1,803.77 1,813.22 1,782.40 1,789.36 928.4M
2023-03-30 1,816.05 1,823.45 1,793.01 1,799.82 661.8M
2023-03-29 1,800.48 1,818.02 1,793.71 1,811.93 353.5M
2023-03-28 1,787.65 1,802.49 1,782.91 1,800.48 277.6M
2023-03-27 1,773.55 1,792.52 1,771.51 1,787.91 316.1M
2023-03-24 1,749.68 1,787.37 1,748.42 1,773.55 356.2M
2023-03-21 1,727.82 1,753.11 1,727.82 1,748.42 356.6M
2023-03-20 1,744.42 1,751.02 1,717.85 1,727.82 599.8M
2023-03-17 1,696.36 1,744.59 1,695.86 1,744.59 512.2M
2023-03-16 1,734.61 1,747.20 1,686.82 1,695.77 714.0M
2023-03-15 1,716.57 1,745.32 1,708.23 1,734.02 327.1M
2023-03-14 1,786.86 1,793.70 1,714.81 1,716.57 488.0M
2023-03-13 1,814.11 1,815.93 1,772.35 1,786.86 523.9M
2023-03-10 1,840.71 1,848.67 1,810.55 1,814.30 331.9M
2023-03-09 1,815.49 1,846.16 1,814.10 1,841.28 296.9M
2023-03-08 1,799.75 1,819.03 1,773.57 1,811.63 485.2M
2023-03-07 1,850.49 1,858.46 1,800.09 1,800.09 348.0M
2023-03-06 1,844.09 1,869.53 1,832.61 1,850.86 475.6M
2023-03-03 1,869.43 1,875.13 1,838.51 1,844.09 352.9M
2023-03-02 1,903.76 1,911.23 1,865.82 1,869.62 396.0M
2023-03-01 1,935.90 1,943.45 1,902.04 1,903.18 625.5M
2023-02-28 1,882.68 1,936.02 1,881.29 1,936.02 484.1M
2023-02-27 1,909.29 1,912.49 1,870.20 1,882.68 295.8M
2023-02-24 1,897.42 1,913.34 1,897.23 1,909.29 426.2M
2023-02-23 1,874.21 1,904.96 1,873.51 1,897.12 397.7M
2023-02-22 1,878.91 1,895.58 1,866.36 1,873.92 516.9M
2023-02-21 1,836.84 1,878.91 1,832.96 1,878.91 419.0M
2023-02-20 1,842.27 1,863.82 1,836.55 1,836.55 493.3M
2023-02-17 1,848.20 1,862.89 1,830.82 1,841.68 810.3M
2023-02-16 1,831.57 1,875.14 1,827.45 1,846.95 2,344.9M
2023-02-15 1,854.13 1,858.31 1,810.74 1,831.57 291.3M
2023-02-14 1,835.87 1,866.90 1,827.83 1,854.72 551.4M
2023-02-13 1,826.64 1,847.22 1,820.15 1,835.87 520.2M
2023-02-10 1,806.66 1,833.53 1,796.23 1,826.64 563.3M
2023-02-09 1,806.55 1,818.32 1,790.05 1,806.66 692.8M
2023-02-08 1,788.11 1,819.30 1,785.40 1,806.55 567.9M
2023-02-07 1,788.94 1,806.18 1,784.35 1,788.11 524.1M
2023-02-06 1,781.36 1,794.70 1,770.55 1,790.46 477.4M
2023-02-03 1,789.66 1,791.33 1,768.81 1,783.05 817.8M
2023-02-02 1,786.54 1,811.90 1,786.12 1,789.66 700.1M
2023-02-01 1,755.83 1,791.37 1,751.68 1,788.41 598.4M
2023-01-31 1,769.80 1,779.47 1,744.19 1,755.83 414.7M
2023-01-30 1,794.40 1,797.71 1,760.13 1,769.80 973.0M
2023-01-27 1,785.77 1,798.51 1,776.28 1,787.49 295.7M
2023-01-26 1,716.69 1,780.64 1,716.69 1,780.62 307.0M
2023-01-25 1,664.40 1,718.51 1,661.66 1,716.69 324.2M
2023-01-24 1,647.00 1,668.62 1,632.93 1,664.40 475.1M
2023-01-20 1,651.57 1,670.42 1,639.75 1,647.00 390.7M
2023-01-19 1,651.07 1,667.30 1,642.25 1,649.69 640.2M
2023-01-18 1,649.11 1,659.32 1,637.42 1,651.07 1,793.8M
2023-01-17 1,639.50 1,660.60 1,639.50 1,643.39 318.1M
2023-01-16 1,629.30 1,645.18 1,627.20 1,643.95 102.0M
2023-01-13 1,625.56 1,640.52 1,618.01 1,633.11 271.0M
2023-01-12 1,640.94 1,646.27 1,619.43 1,625.81 120.5M
2023-01-11 1,626.17 1,649.80 1,613.49 1,641.21 152.5M
2023-01-10 1,638.40 1,648.66 1,612.87 1,631.88 275.3M
2023-01-09 1,621.01 1,638.48 1,604.87 1,632.05 270.5M
2023-01-06 1,606.19 1,625.45 1,588.98 1,621.01 172.0M
2023-01-05 1,649.17 1,649.37 1,597.31 1,606.19 156.3M
2023-01-04 1,674.91 1,680.73 1,638.93 1,649.17 291.2M
2023-01-03 1,663.85 1,692.45 1,654.41 1,674.94 376.0M
2023-01-02 1,661.38 1,668.27 1,657.26 1,663.55 130.3M