IDX Main (JKMBX)

JKMBX
🏛️ 인도네시아 →
2,059.79
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 1,706.08 1,707.00 1,697.64 1,697.64 7,600.7M
2021-12-29 1,705.88 1,710.86 1,700.50 1,703.61 8,092.8M
2021-12-28 1,702.73 1,709.36 1,702.22 1,704.10 8,293.5M
2021-12-27 1,695.68 1,700.92 1,693.99 1,698.51 7,120.6M
2021-12-24 1,692.00 1,697.97 1,689.98 1,693.28 5,754.5M
2021-12-23 1,687.84 1,696.78 1,683.90 1,690.92 7,527.5M
2021-12-22 1,701.68 1,705.38 1,685.36 1,685.36 7,189.9M
2021-12-21 1,693.15 1,704.64 1,691.53 1,696.40 9,422.2M
2021-12-20 1,697.50 1,700.04 1,690.31 1,693.39 7,687.5M
2021-12-17 1,701.92 1,708.41 1,694.99 1,706.40 6,032.7M
2021-12-16 1,724.50 1,728.71 1,704.53 1,706.33 6,652.6M
2021-12-15 1,712.91 1,726.01 1,711.02 1,717.78 7,685.1M
2021-12-14 1,723.44 1,724.95 1,708.10 1,712.83 8,092.7M
2021-12-13 1,725.09 1,730.89 1,722.59 1,722.59 10,287.7M
2021-12-10 1,714.03 1,721.77 1,707.69 1,721.77 11,151.6M
2021-12-09 1,716.04 1,722.78 1,710.54 1,722.78 12,726.6M
2021-12-08 1,720.52 1,722.71 1,707.78 1,711.55 10,643.4M
2021-12-07 1,710.39 1,718.06 1,709.04 1,716.41 10,279.6M
2021-12-06 1,700.86 1,712.42 1,693.21 1,700.74 8,331.6M
2021-12-03 1,711.07 1,714.22 1,696.41 1,696.41 7,000.7M
2021-12-02 1,687.68 1,710.82 1,680.52 1,709.49 9,096.5M
2021-12-01 1,691.75 1,709.00 1,681.19 1,684.46 10,101.2M
2021-11-30 1,710.42 1,720.59 1,687.90 1,687.90 12,700.2M
2021-11-29 1,697.93 1,715.23 1,678.33 1,711.68 0.0M
2021-11-26 1,734.98 1,736.27 1,696.79 1,700.72 13,486.3M
2021-11-25 1,737.26 1,750.90 1,737.16 1,738.14 10,374.6M
2021-11-24 1,738.28 1,739.49 1,730.80 1,733.67 12,828.4M
2021-11-23 1,737.55 1,743.91 1,727.44 1,732.18 7,951.1M
2021-11-22 1,741.94 1,748.56 1,730.37 1,739.80 10,097.7M
2021-11-19 1,721.64 1,739.70 1,721.54 1,738.22 14,305.7M
2021-11-18 1,719.27 1,724.01 1,712.54 1,716.56 13,757.7M
2021-11-17 1,724.49 1,726.95 1,717.81 1,726.85 12,227.5M
2021-11-16 1,703.89 1,720.99 1,702.92 1,719.51 11,633.9M
2021-11-15 1,723.01 1,726.48 1,707.98 1,708.96 9,703.3M
2021-11-12 1,737.98 1,739.17 1,717.92 1,719.63 12,288.4M
2021-11-11 1,732.35 1,737.26 1,727.81 1,732.09 11,986.4M
2021-11-10 1,722.89 1,729.15 1,718.39 1,729.15 6,701.9M
2021-11-09 1,720.93 1,726.51 1,718.05 1,724.29 11,587.9M
2021-11-08 1,713.90 1,719.72 1,708.96 1,718.53 8,154.2M
2021-11-05 1,711.98 1,713.90 1,697.67 1,708.54 7,054.5M
2021-11-04 1,708.19 1,717.59 1,706.47 1,707.51 7,909.8M
2021-11-03 1,683.34 1,701.42 1,679.69 1,697.08 7,189.1M
2021-11-02 1,701.77 1,706.02 1,679.38 1,682.09 8,409.4M
2021-11-01 1,719.17 1,721.29 1,700.67 1,700.67 8,305.7M
2021-10-29 1,707.50 1,714.51 1,703.51 1,710.88 8,761.7M
2021-10-28 1,709.91 1,717.05 1,691.88 1,695.88 9,527.6M
2021-10-27 1,734.77 1,736.13 1,714.16 1,717.45 8,354.7M
2021-10-26 1,727.17 1,738.31 1,726.47 1,732.61 8,906.9M
2021-10-25 1,727.65 1,738.51 1,722.78 1,722.78 8,663.8M
2021-10-22 1,728.90 1,735.95 1,718.78 1,733.71 7,784.2M
2021-10-21 1,747.82 1,751.87 1,724.66 1,732.50 11,006.4M
2021-10-19 1,747.90 1,751.49 1,732.94 1,743.53 8,519.8M
2021-10-18 1,745.17 1,754.71 1,737.41 1,746.35 10,191.5M
2021-10-15 1,745.99 1,754.65 1,723.96 1,740.22 7,707.4M
2021-10-14 1,722.12 1,745.77 1,722.12 1,740.62 9,160.2M
2021-10-13 1,704.04 1,736.66 1,702.30 1,717.89 9,968.8M
2021-10-12 1,691.98 1,704.03 1,691.45 1,698.95 11,150.9M
2021-10-11 1,694.64 1,701.59 1,688.90 1,691.14 9,860.0M
2021-10-08 1,681.48 1,697.75 1,680.48 1,694.39 12,521.9M
2021-10-07 1,672.37 1,685.66 1,665.36 1,674.15 10,896.8M
2021-10-06 1,642.59 1,678.79 1,642.27 1,673.41 12,723.3M
2021-10-05 1,643.27 1,651.71 1,631.34 1,635.29 14,087.9M
2021-10-04 1,612.86 1,644.98 1,612.86 1,644.98 12,737.2M
2021-10-01 1,622.81 1,623.35 1,606.13 1,611.15 11,485.9M
2021-09-30 1,594.55 1,628.33 1,594.16 1,628.33 8,948.0M
2021-09-29 1,568.98 1,590.48 1,565.44 1,590.48 12,093.3M
2021-09-28 1,572.77 1,575.55 1,569.05 1,571.96 10,222.0M
2021-09-27 1,574.41 1,581.48 1,567.18 1,571.19 7,172.8M
2021-09-24 1,572.82 1,580.04 1,568.80 1,575.89 8,992.2M
2021-09-23 1,566.89 1,575.06 1,566.72 1,573.18 8,482.0M
2021-09-22 1,550.33 1,567.38 1,549.88 1,564.28 7,251.7M
2021-09-21 1,544.48 1,553.28 1,532.23 1,550.80 8,297.6M
2021-09-20 1,566.39 1,566.75 1,545.79 1,552.72 8,485.2M
2021-09-17 1,562.32 1,566.78 1,555.89 1,566.78 10,348.9M
2021-09-16 1,573.67 1,576.28 1,563.81 1,566.12 10,878.7M
2021-09-15 1,572.49 1,573.56 1,565.84 1,568.69 8,305.5M
2021-09-14 1,568.43 1,574.42 1,567.91 1,574.01 11,026.1M
2021-09-13 1,564.34 1,567.51 1,555.90 1,564.60 7,569.3M
2021-09-10 1,564.48 1,573.42 1,559.64 1,569.10 6,552.3M
2021-09-09 1,552.94 1,567.53 1,542.56 1,567.53 9,519.4M
2021-09-08 1,579.39 1,582.11 1,547.23 1,553.34 9,237.2M
2021-09-07 1,582.58 1,585.30 1,575.69 1,578.46 8,830.0M
2021-09-06 1,580.47 1,583.98 1,572.99 1,579.70 8,898.5M
2021-09-03 1,565.18 1,576.89 1,558.50 1,576.89 8,040.9M
2021-09-02 1,562.28 1,567.29 1,555.14 1,562.51 8,867.4M
2021-09-01 1,574.94 1,577.66 1,561.22 1,561.94 9,107.4M
2021-08-31 1,570.14 1,574.97 1,562.56 1,572.66 9,328.7M
2021-08-30 1,547.90 1,570.35 1,547.90 1,570.35 7,315.5M
2021-08-27 1,543.29 1,546.26 1,534.59 1,541.41 6,838.1M
2021-08-26 1,558.62 1,562.11 1,538.65 1,545.22 8,460.8M
2021-08-25 1,557.92 1,563.94 1,554.57 1,560.49 9,386.1M
2021-08-24 1,564.29 1,571.13 1,545.32 1,556.00 10,805.0M
2021-08-23 1,543.42 1,562.98 1,543.42 1,562.98 11,524.9M
2021-08-20 1,526.46 1,541.91 1,514.42 1,541.26 11,371.2M
2021-08-19 1,558.69 1,558.84 1,519.97 1,527.24 10,432.1M
2021-08-18 1,556.66 1,566.57 1,541.05 1,561.13 12,110.7M
2021-08-16 1,558.71 1,560.15 1,537.78 1,549.70 8,704.4M
2021-08-13 1,557.23 1,564.75 1,549.58 1,557.15 7,421.3M
2021-08-12 1,538.47 1,554.40 1,533.56 1,552.66 10,123.7M
2021-08-10 1,550.51 1,552.05 1,525.69 1,537.60 8,896.7M
2021-08-09 1,569.32 1,572.20 1,540.91 1,546.56 12,972.3M
2021-08-06 1,583.55 1,589.05 1,565.16 1,569.16 13,873.4M
2021-08-05 1,566.13 1,581.56 1,565.23 1,577.63 16,028.8M
2021-08-04 1,558.14 1,563.37 1,549.42 1,560.94 13,347.9M
2021-08-03 1,547.42 1,557.86 1,546.22 1,554.59 12,278.3M
2021-08-02 1,541.62 1,544.93 1,529.42 1,543.84 11,242.9M
2021-07-30 1,553.90 1,559.85 1,532.97 1,532.97 11,776.2M
2021-07-29 1,548.39 1,554.85 1,545.31 1,549.78 11,442.2M
2021-07-28 1,549.20 1,553.64 1,539.46 1,543.12 10,453.8M
2021-07-27 1,560.37 1,565.38 1,542.36 1,550.36 8,358.7M
2021-07-26 1,559.58 1,566.68 1,553.63 1,555.88 7,994.0M
2021-07-23 1,572.46 1,577.07 1,555.13 1,557.61 8,033.5M
2021-07-22 1,549.71 1,570.04 1,549.71 1,570.04 8,869.9M
2021-07-21 1,541.98 1,549.04 1,539.19 1,541.20 7,902.1M
2021-07-19 1,545.90 1,546.34 1,536.83 1,536.89 5,838.2M
2021-07-16 1,548.29 1,551.02 1,543.02 1,548.81 6,454.0M
2021-07-15 1,525.44 1,542.99 1,524.80 1,542.99 8,950.2M
2021-07-14 1,533.31 1,534.21 1,517.22 1,523.51 7,071.8M
2021-07-13 1,559.48 1,562.45 1,532.24 1,534.51 9,701.9M
2021-07-12 1,552.04 1,559.22 1,548.81 1,553.85 7,336.4M
2021-07-09 1,545.12 1,551.32 1,541.76 1,545.74 8,027.8M
2021-07-08 1,550.79 1,557.93 1,542.73 1,545.91 8,245.9M
2021-07-07 1,554.25 1,555.28 1,542.16 1,548.19 8,928.7M
2021-07-06 1,541.99 1,551.62 1,541.27 1,549.63 9,863.0M
2021-07-05 1,549.14 1,552.48 1,534.29 1,538.77 8,012.0M
2021-07-02 1,546.61 1,554.10 1,544.46 1,549.08 7,449.4M
2021-07-01 1,540.50 1,549.96 1,530.97 1,542.12 7,411.5M
2021-06-30 1,527.98 1,544.81 1,527.98 1,535.66 8,606.0M
2021-06-29 1,525.48 1,539.47 1,521.21 1,527.72 10,821.4M
2021-06-28 1,543.40 1,549.03 1,523.84 1,523.84 9,141.2M
2021-06-25 1,546.46 1,558.42 1,543.84 1,545.72 10,236.0M
2021-06-24 1,554.00 1,557.37 1,541.05 1,541.77 10,058.5M
2021-06-23 1,566.31 1,575.66 1,548.73 1,548.73 8,237.4M
2021-06-22 1,544.90 1,573.47 1,544.90 1,563.75 10,073.7M
2021-06-21 1,531.16 1,549.51 1,511.02 1,541.66 10,923.5M
2021-06-18 1,560.69 1,561.99 1,527.64 1,545.27 17,722.2M
2021-06-17 1,563.46 1,565.83 1,554.65 1,561.56 15,571.4M
2021-06-16 1,576.07 1,577.90 1,565.21 1,567.93 10,179.3M
2021-06-15 1,585.98 1,587.39 1,573.67 1,581.47 10,760.8M
2021-06-14 1,599.52 1,600.05 1,582.65 1,584.40 13,093.4M
2021-06-11 1,602.93 1,606.72 1,591.93 1,594.60 11,831.0M
2021-06-10 1,593.42 1,602.88 1,593.20 1,599.49 11,162.8M
2021-06-09 1,569.75 1,588.53 1,569.74 1,587.93 14,769.9M
2021-06-08 1,602.31 1,603.00 1,576.40 1,578.35 16,246.1M
2021-06-07 1,609.90 1,612.87 1,595.87 1,601.90 11,276.3M
2021-06-04 1,617.92 1,618.89 1,600.49 1,606.74 8,467.4M
2021-06-03 1,602.61 1,617.98 1,592.77 1,617.98 9,571.9M
2021-06-02 1,594.63 1,600.54 1,590.75 1,600.24 10,535.2M
2021-05-31 1,557.67 1,577.29 1,556.26 1,577.29 9,360.4M
2021-05-28 1,556.94 1,562.04 1,548.71 1,551.13 9,885.2M
2021-05-27 1,556.05 1,568.72 1,546.71 1,546.71 14,493.2M
2021-05-25 1,535.91 1,555.88 1,534.75 1,545.19 8,524.4M
2021-05-24 1,542.62 1,545.48 1,531.55 1,532.95 8,582.2M
2021-05-21 1,553.81 1,556.77 1,527.87 1,536.57 7,244.9M
2021-05-20 1,535.64 1,551.57 1,532.14 1,546.03 7,028.7M
2021-05-19 1,550.31 1,553.50 1,532.96 1,535.87 8,909.7M
2021-05-18 1,553.94 1,559.73 1,541.55 1,555.81 11,674.8M
2021-05-17 1,585.91 1,587.51 1,549.15 1,553.30 10,762.0M
2021-05-11 1,587.99 1,588.24 1,573.75 1,582.28 6,737.4M
2021-05-10 1,581.89 1,594.09 1,581.83 1,590.78 6,292.5M
2021-05-07 1,596.66 1,598.70 1,576.48 1,578.17 5,794.5M
2021-05-06 1,597.71 1,602.67 1,586.81 1,591.71 6,371.5M
2021-05-05 1,594.18 1,599.45 1,592.57 1,594.28 7,516.9M
2021-05-04 1,586.59 1,591.43 1,579.90 1,590.69 7,857.9M
2021-05-03 1,601.10 1,602.67 1,582.83 1,585.82 8,285.2M
2021-04-30 1,608.79 1,611.61 1,596.85 1,599.50 8,056.1M
2021-04-29 1,603.99 1,606.58 1,597.17 1,604.89 8,791.5M
2021-04-28 1,592.30 1,599.39 1,589.69 1,594.26 8,895.8M
2021-04-27 1,600.33 1,606.21 1,589.85 1,592.56 8,064.3M
2021-04-26 1,607.25 1,610.51 1,591.08 1,593.46 8,217.2M
2021-04-23 1,600.13 1,609.32 1,592.70 1,606.84 10,237.1M
2021-04-22 1,600.41 1,606.20 1,593.46 1,597.87 8,954.5M
2021-04-21 1,601.52 1,606.35 1,596.86 1,596.86 8,000.2M
2021-04-20 1,604.35 1,610.54 1,598.82 1,610.15 6,188.7M
2021-04-19 1,619.42 1,622.81 1,605.78 1,611.53 10,895.9M
2021-04-16 1,628.56 1,631.11 1,614.64 1,619.90 10,486.9M
2021-04-15 1,616.05 1,621.34 1,607.23 1,621.34 8,408.0M
2021-04-14 1,590.44 1,613.65 1,588.37 1,613.65 8,526.9M
2021-04-13 1,582.76 1,586.94 1,566.45 1,578.96 6,275.7M
2021-04-12 1,628.10 1,629.76 1,583.05 1,584.04 7,461.5M
2021-04-09 1,635.16 1,637.90 1,623.77 1,624.61 9,270.7M
2021-04-08 1,615.89 1,627.04 1,614.44 1,625.72 10,761.4M
2021-04-07 1,610.54 1,617.77 1,600.50 1,616.40 8,342.8M
2021-04-06 1,599.65 1,609.39 1,591.57 1,607.62 6,929.8M
2021-04-05 1,620.33 1,624.01 1,597.42 1,598.72 7,998.9M
2021-04-01 1,606.72 1,615.27 1,598.20 1,611.41 6,203.4M
2021-03-31 1,626.98 1,628.26 1,578.77 1,606.23 7,670.1M
2021-03-30 1,657.20 1,659.08 1,623.53 1,629.43 6,891.4M
2021-03-29 1,669.21 1,677.27 1,658.12 1,658.19 6,715.7M
2021-03-26 1,652.50 1,666.02 1,640.98 1,666.02 7,034.6M
2021-03-25 1,657.90 1,663.50 1,629.07 1,646.91 8,236.6M
2021-03-24 1,678.44 1,680.72 1,653.66 1,656.54 8,122.6M
2021-03-23 1,705.41 1,708.87 1,682.36 1,684.52 9,368.2M
2021-03-22 1,709.98 1,713.00 1,695.03 1,695.85 6,745.9M
2021-03-19 1,707.97 1,712.78 1,697.65 1,712.78 8,839.1M
2021-03-18 1,699.23 1,712.23 1,698.50 1,708.43 9,234.9M
2021-03-17 1,702.27 1,704.12 1,687.67 1,689.17 8,288.3M
2021-03-16 1,708.19 1,712.40 1,696.51 1,699.35 11,309.0M
2021-03-15 1,715.85 1,720.13 1,701.07 1,701.07 9,614.1M
2021-03-12 1,703.49 1,713.60 1,695.18 1,710.75 11,995.1M
2021-03-10 1,681.79 1,690.05 1,676.06 1,687.41 7,671.9M
2021-03-09 1,692.38 1,694.84 1,664.18 1,671.40 14,212.8M
2021-03-08 1,706.25 1,711.85 1,686.93 1,689.01 8,856.0M
2021-03-05 1,693.91 1,705.52 1,686.86 1,692.14 10,466.3M
2021-03-04 1,721.64 1,724.51 1,696.85 1,702.13 14,991.1M
2021-03-03 1,734.08 1,736.83 1,718.00 1,728.58 15,134.5M
2021-03-02 1,733.45 1,739.81 1,721.40 1,728.33 12,672.3M
2021-03-01 1,705.75 1,724.61 1,699.66 1,724.61 12,898.7M
2021-02-26 1,692.01 1,708.66 1,677.18 1,692.89 14,917.7M
2021-02-25 1,705.65 1,713.17 1,701.22 1,705.32 16,289.9M
2021-02-24 1,706.90 1,711.42 1,691.09 1,696.63 9,321.4M
2021-02-23 1,699.28 1,705.81 1,694.04 1,703.46 7,357.5M
2021-02-22 1,704.74 1,712.15 1,695.90 1,695.90 8,212.6M
2021-02-19 1,684.47 1,694.42 1,678.61 1,694.42 7,016.5M
2021-02-18 1,692.79 1,707.70 1,685.07 1,685.07 8,885.8M
2021-02-17 1,714.00 1,716.76 1,685.43 1,692.01 9,772.4M
2021-02-16 1,716.11 1,719.05 1,707.96 1,713.76 9,501.7M
2021-02-15 1,705.61 1,715.63 1,704.38 1,709.65 8,181.8M
2021-02-11 1,702.03 1,703.90 1,692.31 1,698.83 5,939.5M
2021-02-10 1,695.15 1,700.12 1,685.15 1,695.60 8,130.4M
2021-02-09 1,707.69 1,722.98 1,683.46 1,689.95 10,942.7M
2021-02-08 1,698.82 1,706.58 1,693.22 1,701.13 10,156.1M
2021-02-05 1,683.87 1,687.40 1,668.43 1,685.76 7,086.7M
2021-02-04 1,676.46 1,697.61 1,663.01 1,674.47 10,138.8M
2021-02-03 1,671.74 1,684.24 1,655.51 1,665.58 10,303.5M
2021-02-02 1,678.10 1,688.96 1,647.17 1,654.91 13,137.6M
2021-02-01 1,601.20 1,663.67 1,562.95 1,662.09 15,507.9M
2021-01-29 1,652.56 1,669.10 1,592.70 1,603.28 11,269.0M
2021-01-28 1,667.74 1,686.08 1,635.93 1,642.51 10,323.3M
2021-01-27 1,693.62 1,694.33 1,647.69 1,681.26 13,008.6M
2021-01-26 1,723.62 1,727.76 1,685.30 1,689.51 12,409.2M
2021-01-25 1,744.84 1,744.91 1,696.05 1,725.55 10,526.7M
2021-01-22 1,774.20 1,777.05 1,733.35 1,739.82 9,901.5M
2021-01-21 1,794.34 1,802.67 1,768.82 1,772.39 11,202.5M
2021-01-20 1,751.79 1,783.52 1,739.45 1,779.94 12,750.4M
2021-01-19 1,778.02 1,781.06 1,737.78 1,747.76 13,107.8M
2021-01-18 1,761.67 1,779.50 1,747.51 1,767.88 18,021.3M
2021-01-15 1,791.53 1,797.63 1,754.78 1,764.22 16,000.1M
2021-01-14 1,791.09 1,796.23 1,777.98 1,785.38 17,244.9M
2021-01-13 1,792.01 1,799.15 1,777.41 1,787.87 17,743.0M
2021-01-12 1,777.52 1,790.64 1,764.80 1,778.21 16,364.5M
2021-01-11 1,742.30 1,774.27 1,742.29 1,774.09 14,839.5M
2021-01-08 1,715.21 1,740.96 1,714.63 1,735.26 15,959.3M
2021-01-07 1,687.06 1,705.33 1,686.55 1,703.50 16,281.7M
2021-01-06 1,701.21 1,707.90 1,654.60 1,678.58 13,345.5M
2021-01-05 1,693.11 1,702.76 1,682.41 1,700.82 11,676.2M
2021-01-04 1,661.46 1,693.07 1,640.27 1,693.06 10,773.7M