Price History - IKBI

Kembali ke Company
Ticker: IKBI
Company: Sumi Indo Kabel Tbk
Date Open High Low Close Volume Value
16-Mar-2023 204.00 204.00 204.00 204.00 1,600 0
15-Mar-2023 196.00 208.00 196.00 204.00 11,000 0
14-Mar-2023 199.00 204.00 199.00 204.00 23,300 0
13-Mar-2023 208.00 210.00 196.00 199.00 335,900 0
10-Mar-2023 212.00 212.00 204.00 208.00 2,700 0
09-Mar-2023 208.00 212.00 204.00 212.00 9,300 0
08-Mar-2023 210.00 210.00 204.00 208.00 21,500 0
07-Mar-2023 204.00 210.00 204.00 210.00 9,700 0
06-Mar-2023 208.00 210.00 204.00 204.00 45,000 0
03-Mar-2023 210.00 210.00 208.00 210.00 26,000 0
02-Mar-2023 210.00 210.00 206.00 210.00 15,100 0
01-Mar-2023 208.00 214.00 204.00 208.00 100,600 0
28-Feb-2023 214.00 214.00 208.00 208.00 4,800 0
27-Feb-2023 208.00 214.00 208.00 214.00 3,800 0
24-Feb-2023 210.00 214.00 208.00 208.00 47,200 0
23-Feb-2023 212.00 216.00 210.00 210.00 17,200 0
22-Feb-2023 210.00 214.00 210.00 212.00 28,700 0
21-Feb-2023 214.00 214.00 210.00 210.00 5,700 0
20-Feb-2023 212.00 216.00 208.00 208.00 47,800 0
17-Feb-2023 214.00 214.00 212.00 212.00 11,000 0
16-Feb-2023 214.00 216.00 210.00 216.00 12,700 0
15-Feb-2023 212.00 218.00 210.00 214.00 35,300 0
14-Feb-2023 210.00 216.00 210.00 212.00 53,300 0
13-Feb-2023 216.00 216.00 204.00 210.00 342,900 0
10-Feb-2023 214.00 266.00 212.00 216.00 423,200 0
09-Feb-2023 214.00 216.00 206.00 214.00 186,700 0
08-Feb-2023 210.00 214.00 210.00 214.00 10,800 0
07-Feb-2023 214.00 216.00 210.00 212.00 49,900 0
06-Feb-2023 214.00 216.00 212.00 212.00 48,300 0
03-Feb-2023 214.00 216.00 208.00 212.00 337,800 0
02-Feb-2023 216.00 234.00 212.00 216.00 1,816,200 0
01-Feb-2023 214.00 216.00 212.00 216.00 824,400 0
31-Jan-2023 212.00 212.00 206.00 210.00 6,600 0
30-Jan-2023 216.00 216.00 200.00 206.00 18,300 0
27-Jan-2023 210.00 238.00 210.00 212.00 152,200 0
26-Jan-2023 216.00 216.00 204.00 206.00 9,400 0
25-Jan-2023 218.00 218.00 212.00 212.00 18,000 0
24-Jan-2023 222.00 222.00 206.00 212.00 2,100 0
20-Jan-2023 218.00 238.00 200.00 218.00 6,900 0
19-Jan-2023 216.00 216.00 214.00 214.00 600 0
18-Jan-2023 214.00 214.00 208.00 214.00 1,400 0
17-Jan-2023 216.00 216.00 206.00 214.00 17,400 0
16-Jan-2023 216.00 216.00 204.00 214.00 23,100 0
13-Jan-2023 212.00 212.00 206.00 212.00 10,200 0
12-Jan-2023 210.00 212.00 204.00 212.00 2,600 0
11-Jan-2023 202.00 212.00 202.00 202.00 2,900 0
10-Jan-2023 206.00 212.00 206.00 212.00 5,600 0
09-Jan-2023 216.00 216.00 206.00 212.00 4,400 0
06-Jan-2023 214.00 214.00 206.00 214.00 7,300 0
05-Jan-2023 206.00 214.00 206.00 214.00 2,500 0
04-Jan-2023 216.00 216.00 214.00 214.00 1,100 0
03-Jan-2023 212.00 214.00 206.00 214.00 7,500 0
02-Jan-2023 212.00 218.00 212.00 218.00 2,800 0
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