Jaya Konstruksi Manggala Pratama (JKON)

JKON
🏛️ インドネシア →
89.00
最終更新: 2025-10-03
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
09:00 88.00 88.00 87.00 87.00 208.5K
09:05 88.00 88.00 87.00 87.00 124.8K
09:10 88.00 88.00 87.00 87.00 62.4K
09:15 88.00 88.00 87.00 87.00 14.9K
09:20 87.00 87.00 87.00 87.00 511.2K
09:25 87.00 88.00 87.00 87.00 74.4K
09:30 88.00 88.00 87.00 88.00 540.7K
09:35 88.00 89.00 88.00 89.00 238.3K
09:40 88.00 89.00 88.00 89.00 116.3K
09:45 88.00 89.00 88.00 89.00 226.1K
09:50 89.00 89.00 88.00 88.00 144.5K
09:55 88.00 89.00 88.00 89.00 45.0K
10:00 89.00 89.00 88.00 89.00 24.3K
10:05 88.00 89.00 88.00 89.00 636.7K
10:10 88.00 91.00 88.00 90.00 2,008.5K
10:15 90.00 91.00 89.00 90.00 1,063.7K
10:20 91.00 91.00 89.00 90.00 1,992.0K
10:25 90.00 90.00 89.00 90.00 206.3K
10:30 90.00 90.00 89.00 89.00 18.4K
10:35 89.00 89.00 88.00 89.00 1,021.8K
10:40 90.00 91.00 89.00 91.00 266.7K
10:45 89.00 90.00 89.00 90.00 35.7K
10:50 90.00 90.00 89.00 89.00 47.5K
10:55 89.00 90.00 89.00 90.00 82.6K
11:00 90.00 90.00 89.00 89.00 9.5K
11:05 90.00 90.00 89.00 89.00 23.1K
11:10 89.00 89.00 88.00 89.00 98.1K
11:15 88.00 88.00 88.00 88.00 39.2K
11:20 88.00 88.00 88.00 88.00 54.2K
11:25 89.00 89.00 88.00 88.00 0.4K
11:30 88.00 89.00 88.00 88.00 61.5K
11:35 89.00 89.00 89.00 89.00 0.4K
11:40 88.00 89.00 88.00 89.00 93.2K
11:45 89.00 89.00 89.00 89.00 72.4K
11:50 89.00 89.00 88.00 88.00 2.2K
11:55 89.00 89.00 89.00 89.00 38.2K
13:30 90.00 90.00 89.00 89.00 17.1K
13:35 89.00 89.00 88.00 88.00 66.3K
13:40 89.00 89.00 89.00 89.00 72.8K
13:45 89.00 89.00 89.00 89.00 10.4K
13:50 89.00 89.00 89.00 89.00 4.1K
13:55 89.00 90.00 89.00 89.00 161.3K
14:00 89.00 90.00 89.00 90.00 71.6K
14:05 90.00 91.00 90.00 91.00 879.9K
14:10 90.00 92.00 90.00 92.00 824.1K
14:15 91.00 91.00 88.00 89.00 8,382.3K
14:20 90.00 91.00 90.00 90.00 1,891.1K
14:25 90.00 91.00 90.00 90.00 1,231.4K
14:30 89.00 90.00 89.00 89.00 21.8K
14:35 89.00 90.00 89.00 89.00 86.9K
14:40 89.00 90.00 89.00 89.00 212.0K
14:45 90.00 90.00 89.00 89.00 119.4K
14:50 90.00 90.00 89.00 90.00 59.8K
14:55 90.00 90.00 89.00 89.00 52.2K
15:00 89.00 89.00 88.00 89.00 1,048.4K
15:05 89.00 89.00 89.00 89.00 23.3K
15:10 88.00 89.00 88.00 89.00 2.0K
15:15 89.00 90.00 89.00 89.00 80.6K
15:20 89.00 90.00 89.00 90.00 4.2K
15:25 89.00 90.00 89.00 89.00 2.4K
15:30 89.00 89.00 89.00 89.00 7.4K
15:35 90.00 90.00 89.00 89.00 17.9K
15:40 90.00 90.00 88.00 89.00 2,129.0K
15:45 90.00 90.00 88.00 88.00 798.8K
16:00 88.00 88.00 88.00 88.00 1,811.6K
16:10 88.00 88.00 88.00 88.00 0.7K
16:35 88.00 88.00 88.00 88.00 0.0K
日付 始値 高値 安値 終値 出来高
2025-10-03 90.00 91.00 89.00 89.00 8.3M
2025-10-02 94.00 94.00 90.00 90.00 19.3M
2025-10-01 88.00 95.00 87.00 93.00 113.1M
2025-09-30 90.00 92.00 87.00 88.00 10.1M
2025-09-29 87.00 89.00 86.00 89.00 15.3M
2025-09-26 88.00 88.00 86.00 87.00 4.8M
2025-09-25 87.00 89.00 86.00 87.00 10.1M
2025-09-24 88.00 89.00 86.00 87.00 13.3M
2025-09-23 89.00 90.00 87.00 88.00 15.4M
2025-09-22 87.00 92.00 87.00 88.00 30.3M
2025-09-19 89.00 90.00 87.00 87.00 9.9M
2025-09-18 93.00 94.00 88.00 89.00 28.7M
2025-09-17 89.00 95.00 87.00 92.00 69.2M
2025-09-16 87.00 92.00 86.00 88.00 37.0M
2025-09-15 84.00 88.00 83.00 86.00 30.0M
2025-09-12 86.00 87.00 82.00 83.00 48.2M
2025-09-11 86.00 89.00 85.00 86.00 9.7M
2025-09-10 83.00 92.00 83.00 85.00 35.8M
2025-09-09 91.00 93.00 82.00 83.00 39.1M
2025-09-08 95.00 96.00 91.00 91.00 18.2M
2025-09-04 100.00 100.00 92.00 93.00 33.0M
2025-09-03 91.00 107.00 90.00 100.00 248.7M
2025-09-02 89.00 94.00 89.00 91.00 11.6M
2025-09-01 89.00 93.00 83.00 89.00 24.5M
2025-08-29 100.00 101.00 86.00 94.00 72.3M
2025-08-28 96.00 108.00 96.00 99.00 115.4M
2025-08-27 100.00 101.00 95.00 96.00 34.1M
2025-08-26 103.00 105.00 99.00 99.00 24.9M
2025-08-25 101.00 109.00 99.00 103.00 105.9M
2025-08-22 103.00 104.00 99.00 101.00 26.3M
2025-08-21 108.00 112.00 101.00 102.00 167.9M
2025-08-20 93.00 110.00 92.00 108.00 404.2M
2025-08-19 95.00 97.00 91.00 92.00 30.6M
2025-08-15 95.00 96.00 90.00 94.00 38.6M
2025-08-14 101.00 104.00 91.00 93.00 67.5M
2025-08-13 97.00 109.00 88.00 99.00 285.6M
2025-08-12 79.00 105.00 78.00 95.00 428.4M
2025-08-11 75.00 82.00 74.00 78.00 66.1M
2025-08-08 76.00 78.00 74.00 74.00 16.2M
2025-08-07 74.00 78.00 73.00 75.00 25.3M
2025-08-06 75.00 75.00 74.00 74.00 2.3M
2025-08-05 74.00 75.00 73.00 75.00 1.2M
2025-08-04 74.00 74.00 72.00 74.00 3.2M
2025-08-01 73.00 75.00 72.00 74.00 3.0M
2025-07-31 75.00 76.00 73.00 74.00 18.5M
2025-07-30 77.00 77.00 76.00 76.00 1.7M
2025-07-29 76.00 77.00 76.00 76.00 2.1M
2025-07-28 77.00 78.00 76.00 76.00 2.7M
2025-07-25 76.00 78.00 76.00 77.00 3.4M
2025-07-24 76.00 78.00 75.00 76.00 7.0M
2025-07-23 76.00 77.00 76.00 76.00 3.5M
2025-07-22 77.00 79.00 76.00 76.00 9.1M
2025-07-21 77.00 78.00 76.00 77.00 4.8M
2025-07-18 79.00 79.00 76.00 77.00 7.9M
2025-07-17 79.00 79.00 76.00 79.00 14.0M
2025-07-16 76.00 84.00 75.00 79.00 91.7M
2025-07-15 74.00 75.00 74.00 74.00 2.1M
2025-07-14 77.00 77.00 74.00 75.00 1.7M
2025-07-11 74.00 77.00 74.00 76.00 5.5M
2025-07-10 74.00 76.00 73.00 74.00 1.4M
2025-07-09 74.00 75.00 73.00 73.00 3.0M
2025-07-08 74.00 74.00 73.00 74.00 0.9M
2025-07-07 73.00 74.00 73.00 74.00 1.3M
2025-07-04 74.00 74.00 72.00 73.00 6.7M
2025-07-03 75.00 76.00 73.00 74.00 2.9M
2025-07-02 74.00 75.00 73.00 75.00 8.9M
2025-07-01 74.00 74.00 73.00 74.00 0.9M
2025-06-30 74.00 76.00 72.00 74.00 10.9M
2025-06-26 75.00 75.00 73.00 74.00 1.8M
2025-06-25 73.00 78.00 72.00 74.00 9.6M
2025-06-24 73.00 74.00 72.00 73.00 1.6M
2025-06-23 72.00 73.00 71.00 73.00 2.2M
2025-06-20 72.00 74.00 72.00 74.00 2.7M
2025-06-19 76.00 76.00 72.00 72.00 5.7M
2025-06-18 77.00 77.00 73.00 75.00 11.6M
2025-06-17 81.00 82.00 76.00 77.00 9.7M
2025-06-16 79.00 81.00 77.00 79.00 15.1M
2025-06-13 78.00 83.00 76.00 79.00 29.3M
2025-06-12 75.00 80.00 75.00 77.00 16.9M
2025-06-11 75.00 76.00 74.00 74.00 1.7M
2025-06-10 76.00 76.00 74.00 75.00 2.1M
2025-06-05 75.00 76.00 74.00 76.00 2.0M
2025-06-04 73.00 76.00 73.00 75.00 2.8M
2025-06-03 74.00 75.00 73.00 73.00 2.5M
2025-06-02 73.00 74.00 73.00 74.00 1.3M
2025-05-28 75.00 75.00 73.00 73.00 2.5M
2025-05-27 75.00 76.00 74.00 75.00 1.5M
2025-05-26 75.00 76.00 74.00 75.00 3.2M
2025-05-23 76.00 76.00 74.00 74.00 3.0M
2025-05-22 75.00 77.00 75.00 75.00 2.6M
2025-05-21 75.00 77.00 74.00 75.00 2.4M
2025-05-20 75.00 76.00 74.00 75.00 5.1M
2025-05-19 76.00 76.00 73.00 74.00 5.2M
2025-05-16 74.00 75.00 73.00 74.00 2.8M
2025-05-15 74.00 77.00 73.00 75.00 10.1M
2025-05-14 74.00 75.00 73.00 74.00 3.1M
2025-05-09 73.00 75.00 73.00 73.00 1.4M
2025-05-08 72.00 75.00 72.00 73.00 3.0M
2025-05-07 74.00 75.00 71.00 72.00 5.7M
2025-05-06 75.00 75.00 73.00 73.00 4.5M
2025-05-05 74.00 75.00 73.00 74.00 6.1M
2025-05-02 74.00 75.00 72.00 74.00 3.7M
2025-04-30 77.00 77.00 74.00 74.00 3.6M
2025-04-29 73.00 79.00 73.00 77.00 25.2M
2025-04-28 76.00 77.00 75.00 76.00 3.4M
2025-04-25 74.00 76.00 73.00 75.00 5.6M
2025-04-24 74.00 77.00 72.00 73.00 17.9M
2025-04-23 73.00 74.00 72.00 73.00 1.7M
2025-04-22 72.00 75.00 71.00 73.00 10.2M
2025-04-21 73.00 74.00 71.00 72.00 1.5M
2025-04-17 71.00 74.00 70.00 73.00 7.9M
2025-04-16 71.00 72.00 70.00 71.00 1.6M
2025-04-15 70.00 72.00 70.00 70.00 3.4M
2025-04-14 68.00 71.00 68.00 71.00 4.9M
2025-04-11 66.00 69.00 65.00 68.00 2.2M
2025-04-10 65.00 68.00 65.00 66.00 4.5M
2025-04-09 62.00 65.00 60.00 63.00 1.9M
2025-04-08 68.00 68.00 60.00 63.00 9.3M
2025-03-27 76.00 76.00 70.00 70.00 11.1M
2025-03-26 66.00 78.00 66.00 76.00 25.2M
2025-03-25 67.00 68.00 64.00 66.00 3.1M
2025-03-24 68.00 69.00 66.00 67.00 4.7M
2025-03-21 71.00 71.00 67.00 68.00 5.0M
2025-03-20 71.00 71.00 69.00 71.00 1.4M
2025-03-19 70.00 71.00 69.00 70.00 4.1M
2025-03-18 72.00 72.00 69.00 70.00 7.3M
2025-03-17 73.00 73.00 70.00 72.00 3.3M
2025-03-14 73.00 76.00 71.00 73.00 3.9M
2025-03-13 74.00 74.00 72.00 72.00 3.9M
2025-03-12 75.00 75.00 73.00 74.00 2.0M
2025-03-11 76.00 76.00 74.00 74.00 3.0M
2025-03-10 75.00 77.00 75.00 76.00 1.8M
2025-03-07 75.00 76.00 73.00 75.00 6.7M
2025-03-06 75.00 77.00 74.00 75.00 4.5M
2025-03-05 74.00 76.00 74.00 75.00 3.7M
2025-03-04 77.00 78.00 73.00 74.00 6.9M
2025-03-03 74.00 79.00 74.00 77.00 7.7M
2025-02-28 76.00 77.00 73.00 74.00 8.2M
2025-02-27 77.00 78.00 75.00 76.00 2.9M
2025-02-26 76.00 79.00 75.00 77.00 9.1M
2025-02-25 78.00 78.00 76.00 76.00 6.5M
2025-02-24 78.00 78.00 77.00 78.00 2.6M
2025-02-21 78.00 79.00 77.00 78.00 2.4M
2025-02-20 79.00 80.00 77.00 78.00 1.7M
2025-02-19 79.00 80.00 78.00 79.00 3.0M
2025-02-18 79.00 80.00 78.00 78.00 4.7M
2025-02-17 77.00 81.00 77.00 79.00 17.4M
2025-02-14 76.00 79.00 76.00 76.00 4.1M
2025-02-13 76.00 77.00 75.00 75.00 2.2M
2025-02-12 75.00 77.00 74.00 76.00 6.2M
2025-02-11 77.00 77.00 74.00 75.00 6.8M
2025-02-10 78.00 79.00 76.00 76.00 4.3M
2025-02-07 79.00 80.00 77.00 78.00 4.6M
2025-02-06 80.00 81.00 77.00 79.00 5.7M
2025-02-05 81.00 82.00 80.00 80.00 1.6M
2025-02-04 79.00 82.00 79.00 80.00 7.4M
2025-02-03 80.00 81.00 78.00 79.00 7.5M
2025-01-31 81.00 81.00 80.00 80.00 2.9M
2025-01-30 82.00 82.00 80.00 81.00 2.4M
2025-01-24 82.00 83.00 81.00 81.00 0.9M
2025-01-23 83.00 86.00 82.00 82.00 9.8M
2025-01-22 83.00 84.00 81.00 82.00 3.9M
2025-01-21 83.00 84.00 82.00 83.00 3.0M
2025-01-20 84.00 86.00 83.00 83.00 4.1M
2025-01-17 85.00 86.00 83.00 84.00 3.2M
2025-01-16 83.00 88.00 83.00 85.00 20.6M
2025-01-15 82.00 83.00 80.00 83.00 2.8M
2025-01-14 79.00 85.00 78.00 81.00 10.9M
2025-01-13 82.00 82.00 77.00 79.00 14.2M
2025-01-10 82.00 82.00 80.00 81.00 3.6M
2025-01-09 82.00 82.00 81.00 82.00 1.2M
2025-01-08 81.00 83.00 81.00 82.00 3.3M
2025-01-07 83.00 83.00 81.00 82.00 1.8M
2025-01-06 84.00 85.00 82.00 82.00 5.2M
2025-01-03 83.00 86.00 83.00 84.00 2.3M
2025-01-02 82.00 85.00 82.00 83.00 2.1M