Price History - IKBI

Kembali ke Company
Ticker: IKBI
Company: Sumi Indo Kabel Tbk
Date Open High Low Close Volume Value
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
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