Price History - IKBI

Kembali ke Company
Ticker: IKBI
Company: Sumi Indo Kabel Tbk
Date Open High Low Close Volume Value
30-Dec-2022 210.00 210.00 208.00 210.00 400 0
29-Dec-2022 210.00 210.00 206.00 206.00 2,200 0
28-Dec-2022 212.00 212.00 198.00 206.00 170,400 0
27-Dec-2022 216.00 216.00 212.00 212.00 85,200 0
26-Dec-2022 210.00 250.00 210.00 218.00 102,100 0
23-Dec-2022 208.00 220.00 208.00 220.00 4,300 0
22-Dec-2022 204.00 208.00 204.00 208.00 200 0
21-Dec-2022 214.00 214.00 214.00 214.00 0 0
20-Dec-2022 208.00 214.00 208.00 214.00 200 0
19-Dec-2022 214.00 214.00 204.00 208.00 10,700 0
16-Dec-2022 206.00 214.00 206.00 214.00 1,100 0
15-Dec-2022 216.00 216.00 216.00 216.00 10,100 0
14-Dec-2022 208.00 208.00 208.00 208.00 1,200 0
13-Dec-2022 208.00 208.00 208.00 208.00 0 0
12-Dec-2022 208.00 208.00 208.00 208.00 300 0
09-Dec-2022 208.00 208.00 208.00 208.00 0 0
08-Dec-2022 208.00 208.00 208.00 208.00 1,000 0
07-Dec-2022 210.00 210.00 210.00 210.00 200 0
06-Dec-2022 210.00 216.00 210.00 210.00 1,500 0
05-Dec-2022 204.00 216.00 204.00 216.00 2,000 0
02-Dec-2022 208.00 208.00 208.00 208.00 0 0
01-Dec-2022 208.00 208.00 208.00 208.00 0 0
30-Nov-2022 208.00 208.00 208.00 208.00 800 0
29-Nov-2022 208.00 208.00 208.00 208.00 600 0
28-Nov-2022 214.00 216.00 208.00 208.00 10,400 0
25-Nov-2022 216.00 216.00 216.00 216.00 2,500 0
24-Nov-2022 216.00 216.00 216.00 216.00 2,500 0
23-Nov-2022 208.00 208.00 208.00 208.00 0 0
22-Nov-2022 208.00 208.00 208.00 208.00 100 0
21-Nov-2022 210.00 210.00 208.00 208.00 1,300 0
18-Nov-2022 206.00 206.00 206.00 206.00 0 0
17-Nov-2022 216.00 216.00 206.00 206.00 500 0
16-Nov-2022 212.00 216.00 212.00 216.00 1,400 0
15-Nov-2022 208.00 208.00 204.00 204.00 1,600 0
14-Nov-2022 212.00 216.00 204.00 208.00 4,700 0
11-Nov-2022 216.00 216.00 212.00 212.00 300 0
10-Nov-2022 216.00 216.00 216.00 216.00 200 0
09-Nov-2022 214.00 214.00 214.00 214.00 1,400 0
08-Nov-2022 210.00 210.00 210.00 210.00 2,100 0
07-Nov-2022 210.00 210.00 208.00 208.00 1,700 0
04-Nov-2022 204.00 214.00 202.00 208.00 237,700 0
03-Nov-2022 214.00 216.00 214.00 216.00 1,000 0
02-Nov-2022 214.00 216.00 204.00 216.00 1,100 0
01-Nov-2022 212.00 214.00 212.00 214.00 27,900 0
31-Oct-2022 216.00 216.00 214.00 214.00 3,900 0
28-Oct-2022 208.00 208.00 208.00 208.00 4,400 0
27-Oct-2022 202.00 216.00 202.00 208.00 2,500 0
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