Price History - IKBI

Kembali ke Company
Ticker: IKBI
Company: Sumi Indo Kabel Tbk
Date Open High Low Close Volume Value
28-Aug-2023 755.00 830.00 710.00 725.00 359,300 0
25-Aug-2023 755.00 770.00 730.00 755.00 363,800 0
24-Aug-2023 695.00 820.00 680.00 755.00 1,195,200 0
23-Aug-2023 685.00 710.00 610.00 695.00 300,800 0
22-Aug-2023 715.00 720.00 685.00 685.00 540,100 0
21-Aug-2023 705.00 745.00 670.00 720.00 366,600 0
18-Aug-2023 735.00 810.00 680.00 705.00 1,095,700 0
16-Aug-2023 740.00 740.00 650.00 730.00 677,500 0
15-Aug-2023 775.00 790.00 715.00 735.00 1,020,400 0
14-Aug-2023 900.00 955.00 730.00 775.00 4,989,900 0
11-Aug-2023 690.00 840.00 640.00 840.00 2,964,000 0
10-Aug-2023 735.00 750.00 625.00 675.00 1,124,800 0
09-Aug-2023 775.00 840.00 705.00 730.00 911,500 0
08-Aug-2023 825.00 970.00 700.00 775.00 6,209,900 0
07-Aug-2023 665.00 800.00 640.00 800.00 3,427,800 0
04-Aug-2023 515.00 640.00 510.00 640.00 3,700,400 0
03-Aug-2023 525.00 530.00 490.00 515.00 495,300 0
02-Aug-2023 565.00 610.00 466.00 525.00 2,141,800 0
01-Aug-2023 470.00 545.00 470.00 545.00 3,879,600 0
31-Jul-2023 380.00 436.00 372.00 436.00 395,700 0
28-Jul-2023 286.00 350.00 270.00 350.00 674,300 0
27-Jul-2023 270.00 290.00 270.00 280.00 121,300 0
26-Jul-2023 282.00 282.00 270.00 270.00 113,600 0
25-Jul-2023 282.00 294.00 278.00 282.00 350,100 0
24-Jul-2023 264.00 286.00 264.00 282.00 200,500 0
21-Jul-2023 268.00 270.00 264.00 264.00 81,300 0
20-Jul-2023 260.00 270.00 254.00 264.00 437,400 0
18-Jul-2023 252.00 260.00 246.00 260.00 180,600 0
17-Jul-2023 256.00 258.00 250.00 252.00 40,400 0
14-Jul-2023 256.00 260.00 248.00 256.00 18,200 0
13-Jul-2023 258.00 258.00 250.00 254.00 126,200 0
12-Jul-2023 250.00 258.00 242.00 256.00 372,200 0
11-Jul-2023 254.00 258.00 244.00 248.00 55,700 0
10-Jul-2023 248.00 254.00 248.00 248.00 39,900 0
07-Jul-2023 248.00 258.00 248.00 248.00 265,600 0
06-Jul-2023 262.00 262.00 228.00 248.00 307,100 0
05-Jul-2023 228.00 264.00 228.00 252.00 915,800 0
04-Jul-2023 214.00 234.00 214.00 226.00 834,200 0
03-Jul-2023 214.00 214.00 210.00 212.00 4,800 0
27-Jun-2023 212.00 214.00 212.00 214.00 200 0
26-Jun-2023 208.00 214.00 206.00 214.00 11,800 0
23-Jun-2023 212.00 212.00 208.00 212.00 2,100 0
22-Jun-2023 212.00 214.00 208.00 212.00 6,900 0
21-Jun-2023 210.00 212.00 206.00 212.00 5,100 0
20-Jun-2023 208.00 210.00 208.00 210.00 80,900 0
19-Jun-2023 212.00 216.00 208.00 210.00 25,600 0
16-Jun-2023 214.00 214.00 212.00 212.00 3,100 0
15-Jun-2023 214.00 214.00 212.00 214.00 3,900 0
14-Jun-2023 210.00 216.00 210.00 214.00 16,700 0
13-Jun-2023 210.00 212.00 208.00 212.00 55,300 0
12-Jun-2023 208.00 212.00 208.00 210.00 2,800 0
09-Jun-2023 208.00 208.00 206.00 206.00 500 0
08-Jun-2023 214.00 214.00 208.00 212.00 45,000 0
07-Jun-2023 216.00 216.00 216.00 216.00 0 0
06-Jun-2023 210.00 216.00 206.00 216.00 67,400 0
05-Jun-2023 212.00 212.00 208.00 210.00 15,500 0
31-May-2023 208.00 210.00 208.00 210.00 6,400 0
30-May-2023 210.00 212.00 210.00 212.00 11,100 0
29-May-2023 208.00 212.00 208.00 212.00 2,700 0
26-May-2023 208.00 214.00 204.00 212.00 27,000 0
25-May-2023 210.00 210.00 208.00 208.00 57,500 0
24-May-2023 212.00 212.00 206.00 210.00 15,100 0
23-May-2023 206.00 212.00 206.00 212.00 74,400 0
22-May-2023 206.00 212.00 206.00 210.00 1,300 0
19-May-2023 212.00 212.00 212.00 212.00 100 0
17-May-2023 208.00 212.00 208.00 212.00 2,600 0
16-May-2023 210.00 212.00 208.00 212.00 7,900 0
15-May-2023 208.00 214.00 208.00 212.00 254,700 0
12-May-2023 210.00 214.00 208.00 212.00 176,600 0
11-May-2023 212.00 214.00 208.00 214.00 18,700 0
10-May-2023 212.00 212.00 212.00 212.00 0 0
09-May-2023 210.00 212.00 210.00 212.00 5,000 0
08-May-2023 206.00 212.00 206.00 212.00 12,600 0
05-May-2023 206.00 210.00 206.00 210.00 35,900 0
04-May-2023 212.00 214.00 206.00 214.00 3,300 0
03-May-2023 208.00 214.00 202.00 214.00 64,800 0
02-May-2023 212.00 212.00 204.00 208.00 14,700 0
28-Apr-2023 204.00 212.00 204.00 212.00 22,400 0
27-Apr-2023 206.00 212.00 204.00 210.00 27,100 0
26-Apr-2023 208.00 212.00 202.00 212.00 41,400 0
18-Apr-2023 208.00 208.00 199.00 208.00 8,600 0
17-Apr-2023 206.00 212.00 206.00 208.00 27,400 0
14-Apr-2023 208.00 212.00 208.00 212.00 6,500 0
13-Apr-2023 212.00 218.00 206.00 214.00 13,300 0
12-Apr-2023 210.00 212.00 208.00 212.00 19,700 0
11-Apr-2023 212.00 212.00 206.00 212.00 1,700 0
10-Apr-2023 206.00 212.00 206.00 212.00 2,900 0
06-Apr-2023 210.00 210.00 206.00 210.00 1,500 0
05-Apr-2023 210.00 232.00 210.00 212.00 76,800 0
04-Apr-2023 206.00 210.00 204.00 210.00 11,000 0
03-Apr-2023 210.00 216.00 204.00 206.00 97,600 0
31-Mar-2023 208.00 238.00 206.00 218.00 31,000 0
30-Mar-2023 206.00 208.00 204.00 208.00 1,200 0
29-Mar-2023 204.00 206.00 200.00 206.00 22,700 0
28-Mar-2023 206.00 206.00 202.00 206.00 400 0
27-Mar-2023 202.00 206.00 202.00 206.00 20,900 0
24-Mar-2023 204.00 204.00 202.00 204.00 43,600 0
21-Mar-2023 204.00 204.00 200.00 204.00 800 0
20-Mar-2023 204.00 204.00 200.00 204.00 4,800 0
17-Mar-2023 204.00 204.00 200.00 204.00 11,300 0