Price History - IKBI

Kembali ke Company
Ticker: IKBI
Company: Sumi Indo Kabel Tbk
Date Open High Low Close Volume Value
10-Mar-2022 244.00 244.00 230.00 232.00 27,300 0
09-Mar-2022 244.00 244.00 244.00 244.00 100 0
08-Mar-2022 246.00 248.00 232.00 234.00 25,400 0
07-Mar-2022 246.00 246.00 230.00 230.00 2,100 0
04-Mar-2022 236.00 236.00 234.00 234.00 1,300 0
02-Mar-2022 240.00 240.00 234.00 234.00 700 0
01-Mar-2022 242.00 242.00 242.00 242.00 2,300 0
25-Feb-2022 242.00 242.00 242.00 242.00 800 0
24-Feb-2022 244.00 244.00 244.00 244.00 300 0
23-Feb-2022 248.00 248.00 236.00 246.00 15,700 0
22-Feb-2022 248.00 248.00 236.00 236.00 1,300 0
21-Feb-2022 244.00 244.00 240.00 240.00 2,200 0
18-Feb-2022 244.00 244.00 244.00 244.00 1,200 0
17-Feb-2022 246.00 246.00 236.00 246.00 11,600 0
16-Feb-2022 232.00 246.00 232.00 246.00 4,200 0
15-Feb-2022 240.00 246.00 230.00 230.00 13,900 0
14-Feb-2022 246.00 246.00 232.00 238.00 2,500 0
11-Feb-2022 246.00 246.00 246.00 246.00 0 0
10-Feb-2022 246.00 246.00 234.00 246.00 8,300 0
09-Feb-2022 244.00 246.00 244.00 246.00 2,100 0
08-Feb-2022 246.00 246.00 244.00 244.00 3,300 0
07-Feb-2022 246.00 246.00 240.00 246.00 300 0
04-Feb-2022 246.00 246.00 246.00 246.00 100 0
03-Feb-2022 246.00 246.00 246.00 246.00 2,000 0
02-Feb-2022 246.00 246.00 246.00 246.00 800 0
31-Jan-2022 236.00 236.00 234.00 236.00 1,000 0
28-Jan-2022 238.00 238.00 230.00 234.00 7,100 0
27-Jan-2022 238.00 238.00 238.00 238.00 2,200 0
26-Jan-2022 240.00 240.00 240.00 240.00 100 0
25-Jan-2022 244.00 244.00 240.00 240.00 500 0
24-Jan-2022 234.00 244.00 234.00 244.00 56,300 0
21-Jan-2022 246.00 248.00 244.00 244.00 10,100 0
20-Jan-2022 234.00 248.00 234.00 236.00 21,900 0
19-Jan-2022 240.00 248.00 234.00 234.00 11,200 0
18-Jan-2022 242.00 242.00 240.00 240.00 8,000 0
17-Jan-2022 244.00 244.00 244.00 244.00 100 0
14-Jan-2022 244.00 244.00 244.00 244.00 3,000 0
13-Jan-2022 244.00 244.00 244.00 244.00 200 0
12-Jan-2022 248.00 248.00 244.00 244.00 3,500 0
11-Jan-2022 240.00 240.00 240.00 240.00 1,300 0
10-Jan-2022 240.00 246.00 240.00 246.00 2,900 0
07-Jan-2022 234.00 244.00 234.00 244.00 2,400 0
06-Jan-2022 244.00 244.00 244.00 244.00 400 0
05-Jan-2022 242.00 246.00 232.00 246.00 2,800 0
04-Jan-2022 238.00 240.00 238.00 240.00 1,100 0
03-Jan-2022 242.00 248.00 232.00 248.00 45,400 0
30-Dec-2021 234.00 248.00 234.00 240.00 1,900 0
29-Dec-2021 246.00 246.00 230.00 234.00 69,700 0
28-Dec-2021 248.00 248.00 246.00 246.00 200 0
27-Dec-2021 244.00 246.00 242.00 242.00 11,100 0
24-Dec-2021 248.00 248.00 238.00 238.00 4,200 0
23-Dec-2021 244.00 244.00 238.00 238.00 7,700 0
22-Dec-2021 248.00 248.00 244.00 244.00 5,600 0
21-Dec-2021 234.00 234.00 234.00 234.00 2,900 0
20-Dec-2021 242.00 246.00 234.00 234.00 15,200 0
17-Dec-2021 240.00 250.00 238.00 238.00 10,500 0
16-Dec-2021 242.00 242.00 240.00 240.00 20,400 0
15-Dec-2021 250.00 250.00 242.00 242.00 8,400 0
14-Dec-2021 240.00 250.00 240.00 250.00 182,400 0
13-Dec-2021 240.00 250.00 240.00 240.00 1,000 0
10-Dec-2021 236.00 240.00 236.00 240.00 2,400 0
09-Dec-2021 244.00 244.00 240.00 240.00 1,800 0
08-Dec-2021 242.00 244.00 242.00 244.00 1,300 0
07-Dec-2021 236.00 244.00 232.00 244.00 1,200 0
06-Dec-2021 232.00 236.00 232.00 236.00 1,200 0
03-Dec-2021 236.00 250.00 236.00 236.00 6,400 0
02-Dec-2021 242.00 242.00 232.00 232.00 73,800 0
01-Dec-2021 244.00 244.00 240.00 240.00 48,000 0
30-Nov-2021 254.00 254.00 242.00 244.00 28,200 0
29-Nov-2021 254.00 254.00 254.00 254.00 11,400 0
26-Nov-2021 254.00 256.00 254.00 254.00 22,000 0
25-Nov-2021 256.00 258.00 256.00 256.00 12,600 0
24-Nov-2021 258.00 264.00 254.00 260.00 2,900 0
23-Nov-2021 256.00 270.00 254.00 264.00 25,100 0
22-Nov-2021 258.00 258.00 254.00 256.00 7,800 0
19-Nov-2021 254.00 258.00 252.00 258.00 18,500 0
18-Nov-2021 254.00 258.00 254.00 258.00 8,400 0
17-Nov-2021 256.00 258.00 254.00 258.00 17,000 0
16-Nov-2021 260.00 260.00 258.00 258.00 2,300 0
15-Nov-2021 260.00 260.00 258.00 258.00 10,900 0
12-Nov-2021 260.00 260.00 258.00 260.00 4,400 0
11-Nov-2021 260.00 266.00 256.00 256.00 2,100 0
10-Nov-2021 260.00 270.00 256.00 260.00 26,900 0
09-Nov-2021 264.00 278.00 260.00 272.00 46,500 0
08-Nov-2021 264.00 270.00 256.00 264.00 13,400 0
05-Nov-2021 256.00 264.00 256.00 264.00 9,800 0
04-Nov-2021 258.00 264.00 254.00 256.00 24,900 0
03-Nov-2021 260.00 260.00 252.00 258.00 8,900 0
02-Nov-2021 260.00 264.00 248.00 260.00 27,200 0
01-Nov-2021 254.00 254.00 250.00 250.00 5,400 0
29-Oct-2021 254.00 258.00 254.00 254.00 8,300 0
28-Oct-2021 256.00 260.00 256.00 258.00 13,900 0
27-Oct-2021 254.00 262.00 252.00 262.00 21,500 0
26-Oct-2021 260.00 262.00 252.00 254.00 8,000 0
25-Oct-2021 256.00 260.00 256.00 260.00 31,800 0
22-Oct-2021 256.00 260.00 254.00 256.00 25,500 0
21-Oct-2021 258.00 258.00 246.00 256.00 80,700 0
19-Oct-2021 250.00 260.00 246.00 260.00 26,900 0
18-Oct-2021 268.00 268.00 240.00 250.00 69,800 0
15-Oct-2021 252.00 256.00 246.00 256.00 15,400 0