Price History - IKBI

Kembali ke Company
Ticker: IKBI
Company: Sumi Indo Kabel Tbk
Date Open High Low Close Volume Value
26-Oct-2022 216.00 216.00 216.00 216.00 0 0
25-Oct-2022 212.00 216.00 212.00 216.00 3,000 0
24-Oct-2022 210.00 212.00 210.00 212.00 5,100 0
21-Oct-2022 202.00 222.00 202.00 210.00 9,800 0
20-Oct-2022 212.00 214.00 202.00 202.00 7,000 0
19-Oct-2022 212.00 214.00 212.00 212.00 3,100 0
18-Oct-2022 202.00 210.00 202.00 210.00 8,600 0
17-Oct-2022 210.00 214.00 210.00 214.00 3,300 0
14-Oct-2022 210.00 212.00 204.00 210.00 13,300 0
13-Oct-2022 210.00 210.00 206.00 206.00 10,300 0
12-Oct-2022 212.00 212.00 202.00 206.00 29,400 0
11-Oct-2022 208.00 214.00 208.00 212.00 28,100 0
10-Oct-2022 208.00 208.00 208.00 208.00 800 0
07-Oct-2022 214.00 214.00 208.00 214.00 1,100 0
06-Oct-2022 208.00 214.00 208.00 214.00 700 0
05-Oct-2022 208.00 214.00 208.00 208.00 2,100 0
04-Oct-2022 210.00 214.00 210.00 214.00 1,600 0
03-Oct-2022 206.00 214.00 206.00 210.00 13,000 0
30-Sep-2022 210.00 212.00 206.00 210.00 30,800 0
29-Sep-2022 214.00 214.00 214.00 214.00 100 0
28-Sep-2022 208.00 214.00 208.00 214.00 13,800 0
27-Sep-2022 210.00 212.00 208.00 212.00 49,500 0
26-Sep-2022 214.00 214.00 212.00 212.00 3,800 0
23-Sep-2022 214.00 214.00 214.00 214.00 200 0
22-Sep-2022 214.00 214.00 210.00 210.00 5,100 0
21-Sep-2022 210.00 216.00 210.00 214.00 1,000 0
20-Sep-2022 216.00 216.00 212.00 212.00 12,800 0
19-Sep-2022 214.00 216.00 214.00 216.00 400 0
16-Sep-2022 214.00 214.00 212.00 214.00 2,300 0
15-Sep-2022 216.00 216.00 216.00 216.00 1,200 0
14-Sep-2022 216.00 216.00 216.00 216.00 300 0
13-Sep-2022 216.00 216.00 216.00 216.00 11,100 0
12-Sep-2022 218.00 218.00 212.00 216.00 9,400 0
09-Sep-2022 214.00 216.00 214.00 216.00 9,600 0
08-Sep-2022 212.00 214.00 212.00 212.00 9,400 0
07-Sep-2022 214.00 214.00 212.00 212.00 500 0
06-Sep-2022 214.00 214.00 212.00 214.00 3,300 0
05-Sep-2022 212.00 216.00 212.00 214.00 18,600 0
02-Sep-2022 216.00 216.00 212.00 216.00 18,200 0
01-Sep-2022 214.00 216.00 210.00 214.00 40,800 0
31-Aug-2022 216.00 216.00 210.00 216.00 6,700 0
30-Aug-2022 210.00 210.00 208.00 210.00 104,800 0
29-Aug-2022 210.00 214.00 210.00 212.00 4,800 0
26-Aug-2022 214.00 214.00 210.00 214.00 2,000 0
25-Aug-2022 216.00 216.00 210.00 214.00 26,600 0
24-Aug-2022 214.00 214.00 214.00 214.00 10,000 0
23-Aug-2022 214.00 214.00 210.00 214.00 1,800 0
22-Aug-2022 214.00 214.00 214.00 214.00 0 0
19-Aug-2022 214.00 214.00 210.00 214.00 1,700 0
18-Aug-2022 212.00 214.00 210.00 214.00 600 0
16-Aug-2022 210.00 214.00 210.00 212.00 6,000 0
15-Aug-2022 214.00 214.00 208.00 208.00 31,300 0
12-Aug-2022 212.00 216.00 210.00 210.00 14,300 0
11-Aug-2022 212.00 216.00 204.00 212.00 272,500 0
10-Aug-2022 214.00 232.00 214.00 218.00 251,800 0
09-Aug-2022 218.00 220.00 208.00 214.00 83,400 0
08-Aug-2022 222.00 222.00 208.00 218.00 51,500 0
05-Aug-2022 216.00 216.00 216.00 216.00 9,700 0
04-Aug-2022 220.00 220.00 216.00 216.00 17,500 0
03-Aug-2022 216.00 224.00 216.00 220.00 17,900 0
02-Aug-2022 222.00 222.00 216.00 216.00 3,600 0
01-Aug-2022 218.00 222.00 216.00 222.00 400 0
29-Jul-2022 216.00 218.00 216.00 218.00 3,900 0
28-Jul-2022 210.00 224.00 210.00 218.00 2,100 0
27-Jul-2022 220.00 226.00 218.00 218.00 4,200 0
26-Jul-2022 218.00 218.00 218.00 218.00 1,000 0
25-Jul-2022 216.00 222.00 212.00 218.00 1,400 0
22-Jul-2022 222.00 222.00 222.00 222.00 500 0
21-Jul-2022 224.00 224.00 222.00 222.00 700 0
20-Jul-2022 222.00 224.00 210.00 212.00 700 0
19-Jul-2022 212.00 212.00 212.00 212.00 300 0
18-Jul-2022 214.00 214.00 212.00 212.00 300 0
15-Jul-2022 214.00 214.00 214.00 214.00 1,800 0
14-Jul-2022 214.00 214.00 214.00 214.00 14,400 0
13-Jul-2022 210.00 210.00 210.00 210.00 10,600 0
12-Jul-2022 216.00 216.00 210.00 214.00 500 0
11-Jul-2022 216.00 216.00 216.00 216.00 200 0
08-Jul-2022 210.00 210.00 210.00 210.00 2,200 0
07-Jul-2022 222.00 222.00 210.00 210.00 1,900 0
06-Jul-2022 218.00 228.00 204.00 224.00 9,600 0
05-Jul-2022 216.00 218.00 216.00 218.00 600 0
04-Jul-2022 216.00 216.00 206.00 206.00 200 0
01-Jul-2022 218.00 218.00 210.00 218.00 700 0
30-Jun-2022 216.00 216.00 214.00 214.00 130,500 0
29-Jun-2022 208.00 218.00 208.00 218.00 1,000 0
28-Jun-2022 216.00 220.00 210.00 216.00 1,200 0
27-Jun-2022 214.00 228.00 206.00 210.00 93,900 0
24-Jun-2022 214.00 218.00 208.00 210.00 11,000 0
23-Jun-2022 210.00 210.00 210.00 210.00 600 0
22-Jun-2022 224.00 224.00 208.00 210.00 3,100 0
21-Jun-2022 226.00 238.00 208.00 208.00 39,800 0
20-Jun-2022 220.00 220.00 206.00 206.00 700 0
17-Jun-2022 220.00 220.00 220.00 220.00 600 0
16-Jun-2022 210.00 222.00 208.00 220.00 14,800 0
15-Jun-2022 220.00 220.00 208.00 208.00 17,600 0
14-Jun-2022 212.00 230.00 212.00 220.00 1,800 0
13-Jun-2022 212.00 220.00 212.00 212.00 6,400 0
10-Jun-2022 220.00 230.00 212.00 226.00 4,600 0
09-Jun-2022 214.00 226.00 208.00 226.00 9,700 0
08-Jun-2022 228.00 228.00 214.00 214.00 94,400 0