IDX Development (JKDBX)

JKDBX
🏛️ 印度尼西亚 →
3,639.08
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 1,812.84 1,826.67 1,810.60 1,811.95 11,498.1M
2021-12-29 1,803.91 1,815.62 1,798.23 1,811.97 11,893.9M
2021-12-28 1,794.30 1,806.74 1,794.22 1,803.61 10,823.8M
2021-12-27 1,802.12 1,812.36 1,792.63 1,794.30 10,717.1M
2021-12-24 1,805.58 1,820.18 1,801.00 1,801.00 11,740.5M
2021-12-23 1,792.62 1,810.08 1,792.27 1,805.28 13,401.3M
2021-12-22 1,780.76 1,798.97 1,780.47 1,790.69 11,442.7M
2021-12-21 1,778.69 1,779.46 1,764.07 1,777.64 9,139.3M
2021-12-20 1,792.32 1,797.78 1,770.85 1,778.69 10,326.7M
2021-12-17 1,792.72 1,802.11 1,781.63 1,795.76 14,902.5M
2021-12-16 1,789.28 1,794.91 1,771.60 1,790.47 11,838.3M
2021-12-15 1,792.28 1,805.49 1,782.79 1,787.40 11,662.9M
2021-12-14 1,815.64 1,818.66 1,788.35 1,792.28 10,612.5M
2021-12-13 1,807.85 1,818.72 1,805.57 1,814.54 12,833.6M
2021-12-10 1,794.58 1,806.63 1,794.09 1,805.70 11,664.1M
2021-12-09 1,784.98 1,796.21 1,784.98 1,794.58 11,233.7M
2021-12-08 1,768.18 1,792.89 1,768.18 1,784.34 10,943.7M
2021-12-07 1,749.17 1,767.34 1,748.27 1,765.15 10,886.5M
2021-12-06 1,760.84 1,769.01 1,746.57 1,750.91 9,431.4M
2021-12-03 1,766.52 1,778.30 1,756.90 1,760.77 10,225.9M
2021-12-02 1,766.46 1,773.84 1,751.72 1,768.05 11,940.6M
2021-12-01 1,787.20 1,788.04 1,758.06 1,768.74 9,356.7M
2021-11-30 1,790.24 1,810.89 1,776.88 1,788.53 8,849.9M
2021-11-29 1,770.27 1,788.10 1,761.62 1,788.10 0.0M
2021-11-26 1,798.45 1,805.13 1,762.88 1,770.27 10,630.8M
2021-11-25 1,797.35 1,823.59 1,797.35 1,799.68 11,032.7M
2021-11-24 1,796.29 1,801.74 1,782.51 1,796.77 9,565.5M
2021-11-23 1,826.70 1,828.75 1,792.00 1,795.69 10,610.3M
2021-11-22 1,828.96 1,833.58 1,814.98 1,826.92 11,618.2M
2021-11-19 1,805.86 1,829.60 1,805.66 1,829.60 11,439.6M
2021-11-18 1,819.28 1,824.05 1,801.96 1,806.73 10,894.5M
2021-11-17 1,816.12 1,826.98 1,815.12 1,816.92 9,342.4M
2021-11-16 1,809.04 1,815.70 1,800.72 1,814.62 8,924.4M
2021-11-15 1,814.13 1,821.01 1,804.23 1,811.54 10,511.2M
2021-11-12 1,817.16 1,825.46 1,810.45 1,813.84 7,445.9M
2021-11-11 1,819.14 1,820.94 1,799.63 1,815.66 8,820.5M
2021-11-10 1,819.98 1,828.19 1,811.91 1,817.09 8,428.7M
2021-11-09 1,792.46 1,819.98 1,792.39 1,819.98 7,544.0M
2021-11-08 1,765.47 1,795.07 1,765.17 1,791.88 8,456.9M
2021-11-05 1,776.01 1,781.48 1,761.51 1,764.31 8,223.0M
2021-11-04 1,775.05 1,780.10 1,769.00 1,775.60 7,499.3M
2021-11-03 1,757.14 1,773.25 1,754.89 1,773.25 9,888.2M
2021-11-02 1,760.54 1,767.74 1,747.71 1,756.21 8,032.4M
2021-11-01 1,768.67 1,773.84 1,755.73 1,758.19 9,840.2M
2021-10-29 1,740.16 1,767.48 1,739.78 1,767.48 8,296.5M
2021-10-28 1,753.54 1,755.04 1,733.95 1,738.38 9,286.6M
2021-10-27 1,764.87 1,770.12 1,749.66 1,753.54 9,745.9M
2021-10-26 1,764.17 1,775.22 1,760.28 1,763.92 9,005.7M
2021-10-25 1,742.37 1,764.72 1,741.30 1,763.30 8,784.5M
2021-10-22 1,728.56 1,748.79 1,722.70 1,740.02 8,573.3M
2021-10-21 1,714.68 1,730.01 1,711.32 1,730.01 10,265.7M
2021-10-19 1,707.76 1,715.58 1,697.35 1,713.45 10,156.5M
2021-10-18 1,696.43 1,708.35 1,687.71 1,704.75 8,566.7M
2021-10-15 1,686.98 1,698.96 1,681.23 1,695.84 8,144.5M
2021-10-14 1,660.76 1,683.65 1,655.33 1,683.65 8,520.2M
2021-10-13 1,670.24 1,674.73 1,653.99 1,657.83 9,304.6M
2021-10-12 1,667.29 1,676.92 1,659.88 1,670.30 9,185.9M
2021-10-11 1,684.96 1,688.19 1,663.86 1,667.29 10,519.4M
2021-10-08 1,682.47 1,693.73 1,678.60 1,684.38 10,501.8M
2021-10-07 1,687.43 1,699.61 1,671.12 1,681.57 7,344.9M
2021-10-06 1,676.01 1,701.34 1,663.31 1,686.21 10,291.7M
2021-10-05 1,706.99 1,710.68 1,669.19 1,672.12 12,560.6M
2021-10-04 1,696.62 1,713.24 1,694.89 1,706.99 12,701.2M
2021-10-01 1,701.29 1,704.47 1,680.20 1,695.74 7,272.1M
2021-09-30 1,692.96 1,703.10 1,692.96 1,701.88 11,212.7M
2021-09-29 1,699.98 1,705.03 1,686.33 1,692.70 10,805.5M
2021-09-28 1,721.54 1,724.91 1,693.09 1,704.18 16,841.4M
2021-09-27 1,733.14 1,739.01 1,718.44 1,720.66 13,280.8M
2021-09-24 1,741.23 1,743.35 1,726.14 1,731.38 10,462.3M
2021-09-23 1,732.59 1,743.02 1,732.42 1,740.26 12,700.0M
2021-09-22 1,724.49 1,742.10 1,723.14 1,730.82 11,050.6M
2021-09-21 1,735.23 1,735.23 1,709.62 1,723.09 9,450.2M
2021-09-20 1,754.85 1,763.52 1,729.67 1,736.48 8,838.3M
2021-09-17 1,726.24 1,757.80 1,716.68 1,754.85 11,979.0M
2021-09-16 1,715.54 1,727.08 1,710.98 1,725.17 10,584.4M
2021-09-15 1,716.96 1,717.16 1,706.55 1,714.40 10,363.5M
2021-09-14 1,702.11 1,720.88 1,702.11 1,717.58 8,937.4M
2021-09-13 1,691.14 1,701.32 1,684.26 1,701.32 8,091.9M
2021-09-10 1,661.33 1,691.17 1,660.31 1,691.14 12,432.6M
2021-09-09 1,662.84 1,678.75 1,646.67 1,660.70 11,726.7M
2021-09-08 1,673.72 1,675.92 1,651.37 1,663.46 10,268.3M
2021-09-07 1,689.62 1,691.39 1,668.22 1,674.87 9,083.7M
2021-09-06 1,700.37 1,706.31 1,681.09 1,689.62 8,219.6M
2021-09-03 1,694.78 1,702.90 1,676.24 1,701.62 8,956.8M
2021-09-02 1,716.88 1,720.51 1,693.73 1,696.02 8,922.0M
2021-09-01 1,752.60 1,760.88 1,715.99 1,716.00 10,115.3M
2021-08-31 1,760.65 1,766.66 1,744.23 1,751.98 9,346.0M
2021-08-30 1,736.38 1,757.21 1,731.47 1,754.43 8,369.8M
2021-08-27 1,743.39 1,753.74 1,730.49 1,735.58 8,255.9M
2021-08-26 1,752.51 1,763.06 1,735.80 1,742.36 8,705.4M
2021-08-25 1,737.57 1,766.93 1,737.57 1,753.05 11,948.6M
2021-08-24 1,738.57 1,745.08 1,728.17 1,739.42 13,010.5M
2021-08-23 1,721.79 1,737.52 1,714.05 1,737.52 7,742.5M
2021-08-20 1,727.08 1,727.08 1,702.94 1,721.52 8,698.0M
2021-08-19 1,757.08 1,757.24 1,710.62 1,728.68 10,902.6M
2021-08-18 1,764.50 1,764.50 1,731.62 1,757.08 8,652.6M
2021-08-16 1,804.83 1,805.69 1,758.85 1,764.50 8,291.9M
2021-08-13 1,823.93 1,829.01 1,799.61 1,804.03 8,782.2M
2021-08-12 1,819.09 1,824.20 1,783.31 1,823.65 10,377.2M
2021-08-10 1,832.54 1,839.51 1,795.75 1,817.52 11,277.1M
2021-08-09 1,840.72 1,885.58 1,831.38 1,833.07 16,215.0M
2021-08-06 1,807.12 1,845.90 1,807.12 1,840.99 10,518.5M
2021-08-05 1,814.95 1,823.90 1,805.11 1,807.12 10,607.2M
2021-08-04 1,804.79 1,816.05 1,796.23 1,816.05 13,731.8M
2021-08-03 1,803.72 1,818.13 1,798.07 1,803.69 10,354.8M
2021-08-02 1,815.77 1,822.34 1,796.49 1,803.43 10,137.9M
2021-07-30 1,815.32 1,832.97 1,800.46 1,814.66 7,530.4M
2021-07-29 1,797.23 1,812.87 1,792.94 1,811.43 6,401.6M
2021-07-28 1,775.91 1,801.09 1,775.54 1,795.03 5,629.1M
2021-07-27 1,763.13 1,782.24 1,761.40 1,774.25 9,468.1M
2021-07-26 1,749.44 1,769.33 1,749.43 1,762.57 7,576.8M
2021-07-23 1,743.89 1,759.45 1,742.33 1,747.79 6,248.4M
2021-07-22 1,719.65 1,744.11 1,719.65 1,743.03 8,936.8M
2021-07-21 1,721.64 1,728.47 1,708.20 1,718.55 7,345.5M
2021-07-19 1,745.04 1,745.09 1,715.04 1,719.96 6,412.2M
2021-07-16 1,734.77 1,754.94 1,731.85 1,745.59 6,448.5M
2021-07-15 1,727.67 1,736.24 1,720.54 1,734.77 5,124.1M
2021-07-14 1,723.05 1,726.58 1,706.57 1,725.69 6,761.7M
2021-07-13 1,732.70 1,746.24 1,720.45 1,723.05 7,536.2M
2021-07-12 1,712.62 1,737.48 1,712.22 1,731.31 6,170.5M
2021-07-09 1,710.79 1,725.47 1,707.62 1,712.06 5,563.1M
2021-07-08 1,707.78 1,717.35 1,707.53 1,711.35 7,659.2M
2021-07-07 1,706.44 1,711.18 1,701.52 1,706.96 7,563.7M
2021-07-06 1,693.88 1,709.93 1,690.85 1,704.78 6,181.8M
2021-07-05 1,673.58 1,694.14 1,670.16 1,694.14 5,129.2M
2021-07-02 1,679.23 1,687.27 1,670.94 1,672.17 7,199.4M
2021-07-01 1,679.62 1,693.67 1,674.92 1,679.23 6,662.3M
2021-06-30 1,663.20 1,679.07 1,656.12 1,679.07 11,685.5M
2021-06-29 1,665.64 1,674.71 1,638.21 1,662.35 8,034.0M
2021-06-28 1,686.99 1,690.30 1,665.48 1,666.21 5,412.4M
2021-06-25 1,690.33 1,699.99 1,685.72 1,686.70 6,980.6M
2021-06-24 1,692.00 1,693.67 1,679.51 1,689.77 6,775.4M
2021-06-23 1,699.37 1,707.43 1,687.62 1,690.59 11,676.9M
2021-06-22 1,667.48 1,702.12 1,662.94 1,699.36 5,012.1M
2021-06-21 1,662.50 1,670.51 1,643.46 1,667.20 5,042.7M
2021-06-18 1,680.83 1,689.96 1,654.25 1,666.46 6,044.9M
2021-06-17 1,665.22 1,685.35 1,659.34 1,681.13 4,889.4M
2021-06-16 1,618.77 1,682.15 1,617.60 1,666.62 5,061.8M
2021-06-15 1,593.51 1,621.24 1,593.20 1,619.62 5,543.9M
2021-06-14 1,568.37 1,598.45 1,567.28 1,593.51 6,457.8M
2021-06-11 1,563.77 1,588.65 1,557.34 1,568.65 7,740.9M
2021-06-10 1,530.88 1,563.77 1,529.56 1,563.77 10,307.0M
2021-06-09 1,504.09 1,533.52 1,501.17 1,529.21 9,111.2M
2021-06-08 1,497.70 1,510.51 1,496.99 1,502.98 10,095.7M
2021-06-07 1,468.99 1,500.94 1,468.99 1,497.70 8,625.6M
2021-06-04 1,454.87 1,473.86 1,453.82 1,468.42 7,285.3M
2021-06-03 1,448.94 1,456.81 1,445.22 1,455.17 8,468.9M
2021-06-02 1,432.51 1,450.48 1,432.11 1,449.24 7,213.7M
2021-05-31 1,407.88 1,431.96 1,397.45 1,431.96 7,478.3M
2021-05-28 1,420.00 1,424.15 1,395.58 1,407.91 8,230.5M
2021-05-27 1,388.42 1,418.05 1,388.41 1,418.05 6,653.4M
2021-05-25 1,367.78 1,393.70 1,367.37 1,387.59 5,861.0M
2021-05-24 1,366.45 1,376.84 1,362.87 1,367.78 5,458.3M
2021-05-21 1,360.59 1,381.12 1,357.07 1,365.09 5,885.1M
2021-05-20 1,349.90 1,359.01 1,348.16 1,357.58 4,320.7M
2021-05-19 1,366.35 1,368.20 1,344.25 1,350.21 4,892.5M
2021-05-18 1,377.18 1,381.07 1,353.45 1,366.35 4,216.1M
2021-05-17 1,396.89 1,404.27 1,370.58 1,376.90 4,248.2M
2021-05-11 1,410.11 1,411.09 1,391.95 1,396.33 5,283.1M
2021-05-10 1,403.49 1,412.52 1,403.25 1,411.79 5,662.8M
2021-05-07 1,401.84 1,405.98 1,397.17 1,400.43 6,317.4M
2021-05-06 1,396.71 1,401.59 1,393.35 1,399.62 5,392.2M
2021-05-05 1,394.69 1,399.58 1,392.18 1,396.15 5,454.3M
2021-05-04 1,401.38 1,410.00 1,393.16 1,394.97 6,239.9M
2021-05-03 1,399.53 1,403.38 1,392.67 1,400.81 6,875.6M
2021-04-30 1,403.45 1,403.52 1,395.99 1,400.93 5,592.2M
2021-04-29 1,395.31 1,405.72 1,395.31 1,401.55 4,250.7M
2021-04-28 1,382.15 1,394.20 1,380.00 1,394.20 3,811.5M
2021-04-27 1,384.79 1,385.57 1,373.85 1,380.52 4,154.2M
2021-04-26 1,398.63 1,399.22 1,380.88 1,383.95 4,012.7M
2021-04-23 1,405.69 1,407.42 1,397.30 1,398.35 4,823.7M
2021-04-22 1,410.01 1,414.03 1,404.43 1,406.26 4,976.1M
2021-04-21 1,412.86 1,414.37 1,402.75 1,409.44 3,675.6M
2021-04-20 1,428.46 1,428.56 1,406.44 1,414.25 4,461.1M
2021-04-19 1,439.22 1,445.82 1,421.07 1,428.46 5,027.3M
2021-04-16 1,423.27 1,440.74 1,423.22 1,439.19 5,257.3M
2021-04-15 1,415.38 1,432.56 1,409.22 1,422.97 4,665.4M
2021-04-14 1,396.43 1,418.60 1,396.43 1,415.66 5,591.8M
2021-04-13 1,403.05 1,408.52 1,386.06 1,395.59 4,430.5M
2021-04-12 1,394.33 1,412.68 1,394.33 1,403.05 5,507.8M
2021-04-09 1,392.61 1,400.22 1,391.27 1,394.89 6,756.0M
2021-04-08 1,383.65 1,392.06 1,382.48 1,392.06 6,147.6M
2021-04-07 1,374.63 1,384.88 1,374.44 1,383.65 5,780.0M
2021-04-06 1,369.19 1,375.14 1,362.07 1,374.61 5,674.7M
2021-04-05 1,370.87 1,373.09 1,364.53 1,368.09 4,183.9M
2021-04-01 1,357.48 1,370.03 1,356.26 1,370.03 4,413.1M
2021-03-31 1,373.81 1,375.05 1,345.17 1,356.11 4,591.7M
2021-03-30 1,382.32 1,383.94 1,364.75 1,374.93 4,917.2M
2021-03-29 1,388.29 1,391.39 1,378.04 1,382.34 4,665.9M
2021-03-26 1,371.76 1,388.29 1,368.78 1,388.29 5,311.8M
2021-03-25 1,373.31 1,373.75 1,356.50 1,370.08 6,478.3M
2021-03-24 1,384.24 1,389.31 1,368.43 1,374.42 5,668.7M
2021-03-23 1,406.29 1,408.25 1,385.30 1,387.00 8,000.6M
2021-03-22 1,407.37 1,409.29 1,392.74 1,405.45 6,071.3M
2021-03-19 1,415.29 1,417.57 1,401.56 1,408.20 7,329.1M
2021-03-18 1,402.37 1,418.20 1,401.37 1,415.85 5,699.4M
2021-03-17 1,400.88 1,401.41 1,386.33 1,401.24 5,454.4M
2021-03-16 1,415.99 1,415.99 1,395.12 1,402.00 4,129.1M
2021-03-15 1,421.08 1,424.27 1,403.98 1,415.16 4,086.8M
2021-03-12 1,393.68 1,420.26 1,393.52 1,420.26 6,578.9M
2021-03-10 1,371.90 1,401.41 1,369.66 1,391.19 4,506.8M
2021-03-09 1,360.14 1,369.94 1,354.15 1,369.94 4,545.5M
2021-03-08 1,362.71 1,375.74 1,355.57 1,360.69 6,646.6M
2021-03-05 1,359.53 1,386.02 1,357.34 1,361.34 4,825.3M
2021-03-04 1,367.05 1,378.93 1,355.95 1,362.34 8,811.4M
2021-03-03 1,344.40 1,371.98 1,344.40 1,366.47 9,068.9M
2021-03-02 1,330.85 1,342.20 1,328.67 1,342.20 5,314.4M
2021-03-01 1,332.95 1,337.35 1,319.45 1,329.17 4,409.3M
2021-02-26 1,344.02 1,351.11 1,320.52 1,333.51 7,031.6M
2021-02-25 1,331.78 1,347.34 1,330.77 1,346.19 7,459.1M
2021-02-24 1,330.56 1,334.40 1,312.34 1,329.87 5,900.8M
2021-02-23 1,341.55 1,343.66 1,326.30 1,330.29 5,269.7M
2021-02-22 1,316.08 1,351.26 1,315.74 1,339.37 6,125.0M
2021-02-19 1,306.82 1,312.44 1,298.86 1,312.26 6,267.7M
2021-02-18 1,317.39 1,329.96 1,304.67 1,309.00 7,747.9M
2021-02-17 1,311.51 1,333.49 1,310.91 1,317.12 7,070.3M
2021-02-16 1,299.10 1,315.97 1,299.10 1,311.79 4,763.4M
2021-02-15 1,279.38 1,299.79 1,279.38 1,298.55 4,126.9M
2021-02-11 1,262.71 1,279.59 1,262.06 1,278.55 4,354.5M
2021-02-10 1,259.84 1,270.93 1,254.81 1,263.28 4,063.2M
2021-02-09 1,252.13 1,264.39 1,252.13 1,259.84 6,372.3M
2021-02-08 1,236.65 1,249.86 1,236.33 1,248.33 5,844.5M
2021-02-05 1,221.90 1,238.13 1,221.14 1,235.57 6,084.9M
2021-02-04 1,219.98 1,224.82 1,215.81 1,222.45 4,458.0M
2021-02-03 1,219.48 1,226.80 1,218.28 1,220.25 4,954.5M
2021-02-02 1,223.01 1,235.46 1,215.14 1,219.74 9,400.2M
2021-02-01 1,193.33 1,221.95 1,189.71 1,221.36 5,180.6M
2021-01-29 1,182.35 1,194.68 1,181.41 1,191.96 3,311.9M
2021-01-28 1,193.53 1,196.13 1,175.61 1,183.16 5,129.5M
2021-01-27 1,202.23 1,202.30 1,187.29 1,194.89 4,815.6M
2021-01-26 1,210.07 1,216.20 1,195.50 1,202.23 4,552.5M
2021-01-25 1,214.66 1,215.05 1,182.99 1,209.79 4,442.5M
2021-01-22 1,221.71 1,225.08 1,207.56 1,215.21 5,627.4M
2021-01-21 1,212.09 1,231.21 1,211.45 1,221.71 5,684.4M
2021-01-20 1,200.53 1,210.99 1,197.79 1,210.46 6,175.5M
2021-01-19 1,207.75 1,217.26 1,196.99 1,200.53 8,837.3M
2021-01-18 1,199.84 1,213.61 1,194.02 1,207.48 15,546.1M
2021-01-15 1,184.41 1,204.24 1,183.51 1,200.38 10,048.2M
2021-01-14 1,183.38 1,189.21 1,180.19 1,183.86 16,774.8M
2021-01-13 1,170.70 1,182.57 1,167.99 1,182.57 15,878.3M
2021-01-12 1,169.90 1,173.41 1,161.11 1,169.34 11,318.4M
2021-01-11 1,162.78 1,169.62 1,159.27 1,169.62 14,532.6M
2021-01-08 1,159.27 1,168.09 1,158.86 1,164.95 6,020.0M
2021-01-07 1,143.67 1,158.46 1,143.13 1,158.46 6,215.3M
2021-01-06 1,147.99 1,157.62 1,139.57 1,144.49 6,365.1M
2021-01-05 1,136.62 1,151.14 1,135.60 1,147.17 5,140.8M
2021-01-04 1,124.22 1,135.53 1,119.80 1,135.53 7,322.9M