Price History - IKBI

Kembali ke Company
Ticker: IKBI
Company: Sumi Indo Kabel Tbk
Date Open High Low Close Volume Value
14-Oct-2021 266.00 266.00 250.00 252.00 133,300 0
13-Oct-2021 254.00 314.00 248.00 266.00 1,126,600 0
12-Oct-2021 248.00 260.00 248.00 252.00 27,200 0
11-Oct-2021 242.00 248.00 238.00 248.00 46,300 0
08-Oct-2021 248.00 248.00 242.00 242.00 6,000 0
07-Oct-2021 244.00 248.00 240.00 246.00 40,100 0
06-Oct-2021 246.00 248.00 230.00 244.00 76,400 0
05-Oct-2021 250.00 250.00 228.00 246.00 161,200 0
04-Oct-2021 244.00 246.00 244.00 244.00 10,300 0
01-Oct-2021 246.00 246.00 240.00 240.00 30,000 0
30-Sep-2021 244.00 246.00 244.00 246.00 2,200 0
29-Sep-2021 240.00 246.00 234.00 244.00 18,900 0
28-Sep-2021 240.00 240.00 240.00 240.00 29,300 0
27-Sep-2021 240.00 240.00 238.00 240.00 32,200 0
24-Sep-2021 240.00 246.00 240.00 240.00 45,100 0
23-Sep-2021 242.00 242.00 240.00 240.00 14,000 0
22-Sep-2021 234.00 244.00 234.00 240.00 1,700 0
21-Sep-2021 240.00 240.00 234.00 234.00 3,300 0
20-Sep-2021 240.00 240.00 240.00 240.00 5,300 0
17-Sep-2021 238.00 250.00 238.00 240.00 106,500 0
16-Sep-2021 234.00 242.00 232.00 236.00 141,100 0
15-Sep-2021 246.00 246.00 232.00 244.00 9,900 0
14-Sep-2021 246.00 246.00 246.00 246.00 2,200 0
13-Sep-2021 244.00 246.00 244.00 246.00 11,000 0
10-Sep-2021 246.00 246.00 246.00 246.00 100 0
09-Sep-2021 246.00 246.00 246.00 246.00 1,000 0
08-Sep-2021 246.00 246.00 246.00 246.00 4,000 0
07-Sep-2021 236.00 250.00 236.00 246.00 28,300 0
06-Sep-2021 240.00 240.00 238.00 238.00 28,500 0
03-Sep-2021 240.00 240.00 238.00 238.00 2,500 0
02-Sep-2021 232.00 238.00 230.00 238.00 27,400 0
01-Sep-2021 238.00 238.00 236.00 236.00 300 0
31-Aug-2021 238.00 238.00 232.00 238.00 38,800 0
30-Aug-2021 232.00 232.00 232.00 232.00 400 0
27-Aug-2021 232.00 232.00 232.00 232.00 0 0
26-Aug-2021 232.00 232.00 232.00 232.00 0 0
25-Aug-2021 242.00 242.00 232.00 232.00 10,600 0
24-Aug-2021 244.00 244.00 244.00 244.00 27,800 0
23-Aug-2021 226.00 262.00 224.00 262.00 26,000 0
20-Aug-2021 238.00 238.00 238.00 238.00 200 0
19-Aug-2021 240.00 240.00 240.00 240.00 200 0
18-Aug-2021 246.00 246.00 240.00 240.00 600 0
16-Aug-2021 226.00 232.00 226.00 232.00 10,200 0
13-Aug-2021 226.00 226.00 226.00 226.00 100 0
12-Aug-2021 230.00 230.00 230.00 230.00 0 0
10-Aug-2021 230.00 232.00 226.00 230.00 495,400 0
09-Aug-2021 232.00 232.00 230.00 230.00 80,800 0
06-Aug-2021 232.00 232.00 232.00 232.00 1,600 0
05-Aug-2021 232.00 232.00 232.00 232.00 4,900 0
04-Aug-2021 230.00 232.00 230.00 232.00 2,100 0
03-Aug-2021 240.00 240.00 230.00 230.00 181,500 0
02-Aug-2021 240.00 240.00 240.00 240.00 500 0
30-Jul-2021 248.00 248.00 240.00 240.00 2,900 0
29-Jul-2021 238.00 238.00 238.00 238.00 600 0
28-Jul-2021 238.00 238.00 238.00 238.00 3,800 0
27-Jul-2021 248.00 248.00 248.00 248.00 800 0
26-Jul-2021 248.00 248.00 248.00 248.00 100 0
23-Jul-2021 248.00 250.00 248.00 248.00 1,100 0
22-Jul-2021 246.00 248.00 246.00 248.00 7,100 0
21-Jul-2021 234.00 234.00 234.00 234.00 100 0
19-Jul-2021 234.00 234.00 234.00 234.00 200 0
16-Jul-2021 234.00 234.00 234.00 234.00 400 0
15-Jul-2021 232.00 234.00 230.00 234.00 30,100 0
14-Jul-2021 240.00 240.00 230.00 232.00 8,700 0
13-Jul-2021 240.00 242.00 240.00 240.00 8,400 0
12-Jul-2021 246.00 246.00 240.00 240.00 6,600 0
09-Jul-2021 246.00 246.00 246.00 246.00 100 0
08-Jul-2021 246.00 246.00 246.00 246.00 0 0
07-Jul-2021 246.00 246.00 246.00 246.00 4,000 0
06-Jul-2021 254.00 254.00 234.00 246.00 1,400 0
05-Jul-2021 230.00 250.00 228.00 250.00 7,000 0
02-Jul-2021 240.00 240.00 230.00 230.00 1,300 0
01-Jul-2021 230.00 230.00 230.00 230.00 1,700 0
30-Jun-2021 228.00 230.00 228.00 230.00 3,800 0
29-Jun-2021 230.00 230.00 228.00 228.00 83,900 0
28-Jun-2021 246.00 246.00 230.00 230.00 138,600 0
25-Jun-2021 252.00 252.00 246.00 246.00 4,300 0
24-Jun-2021 254.00 266.00 252.00 252.00 29,300 0
23-Jun-2021 254.00 260.00 252.00 252.00 27,000 0
22-Jun-2021 244.00 250.00 244.00 250.00 4,700 0
21-Jun-2021 248.00 260.00 242.00 248.00 79,100 0