Price History - INCI

Kembali ke Company
Ticker: INCI
Company: Intanwijaya Internasional Tbk
Date Open High Low Close Volume Value
30-Dec-2022 642.22 642.22 637.50 642.22 8,788 0
29-Dec-2022 632.78 637.50 632.78 637.50 16,941 0
28-Dec-2022 637.50 642.22 623.33 642.22 19,588 0
27-Dec-2022 632.78 646.94 632.78 642.22 46,799 0
26-Dec-2022 637.50 637.50 632.78 632.78 6,141 0
23-Dec-2022 628.06 642.22 618.61 642.22 61,623 0
22-Dec-2022 632.78 642.22 623.33 628.06 134,152 0
21-Dec-2022 642.22 642.22 632.78 632.78 24,670 0
20-Dec-2022 642.22 642.22 628.06 637.50 105,352 0
19-Dec-2022 642.22 656.39 637.50 646.94 66,282 0
16-Dec-2022 646.94 646.94 642.22 646.94 3,917 0
15-Dec-2022 651.67 651.67 637.50 646.94 74,011 0
14-Dec-2022 632.78 642.22 632.78 642.22 47,752 0
13-Dec-2022 651.67 651.67 642.22 646.94 37,376 0
12-Dec-2022 642.22 651.67 632.78 651.67 25,411 0
09-Dec-2022 642.22 642.22 632.78 642.22 38,541 0
08-Dec-2022 637.50 646.94 632.78 642.22 45,211 0
07-Dec-2022 646.94 646.94 637.50 646.94 31,341 0
06-Dec-2022 661.11 670.56 628.06 646.94 284,294 0
05-Dec-2022 665.83 670.56 661.11 661.11 144,635 0
02-Dec-2022 661.11 675.28 661.11 661.11 297,529 0
01-Dec-2022 665.83 670.56 656.39 656.39 356,717 0
30-Nov-2022 656.39 661.11 642.22 656.39 34,729 0
29-Nov-2022 651.67 656.39 646.94 656.39 119,117 0
28-Nov-2022 651.67 656.39 637.50 651.67 38,117 0
25-Nov-2022 646.94 651.67 642.22 651.67 22,235 0
24-Nov-2022 637.50 651.67 637.50 651.67 11,541 0
23-Nov-2022 646.94 651.67 632.78 646.94 141,352 0
22-Nov-2022 646.94 656.39 642.22 646.94 108,847 0
21-Nov-2022 656.39 656.39 651.67 651.67 15,141 0
18-Nov-2022 651.67 656.39 646.94 651.67 64,058 0
17-Nov-2022 646.94 646.94 632.78 646.94 79,305 0
16-Nov-2022 642.22 646.94 637.50 642.22 52,729 0
15-Nov-2022 642.22 646.94 637.50 637.50 45,105 0
14-Nov-2022 642.22 651.67 637.50 642.22 38,541 0
11-Nov-2022 642.22 651.67 637.50 642.22 81,529 0
10-Nov-2022 646.94 651.67 637.50 646.94 41,611 0
09-Nov-2022 646.94 646.94 637.50 646.94 75,282 0
08-Nov-2022 646.94 651.67 642.22 651.67 25,305 0
07-Nov-2022 646.94 651.67 637.50 642.22 79,517 0
04-Nov-2022 642.22 651.67 642.22 651.67 79,941 0
03-Nov-2022 661.11 661.11 637.50 661.11 248,717 0
02-Nov-2022 661.11 661.11 651.67 661.11 66,282 0
01-Nov-2022 661.11 670.56 646.94 661.11 257,399 0
31-Oct-2022 661.11 684.72 651.67 656.39 301,552 0
28-Oct-2022 637.50 665.83 637.50 661.11 583,199 0
27-Oct-2022 623.33 642.22 618.61 637.50 120,917 0
26-Oct-2022 623.33 632.78 623.33 632.78 23,505 0
25-Oct-2022 632.78 632.78 613.89 623.33 138,811 0
24-Oct-2022 632.78 632.78 618.61 632.78 46,482 0
21-Oct-2022 632.78 632.78 623.33 632.78 105,352 0
20-Oct-2022 618.61 637.50 618.61 632.78 95,188 0
19-Oct-2022 613.89 642.22 613.89 618.61 87,564 0
18-Oct-2022 623.33 628.06 613.89 618.61 180,423 0
17-Oct-2022 623.33 628.06 613.89 628.06 170,470 0
14-Oct-2022 637.50 642.22 623.33 623.33 55,799 0
13-Oct-2022 628.06 637.50 623.33 637.50 79,729 0
12-Oct-2022 642.22 642.22 628.06 628.06 624,705 0
11-Oct-2022 637.50 642.22 632.78 642.22 86,611 0
10-Oct-2022 637.50 642.22 632.78 637.50 366,564 0
07-Oct-2022 656.39 656.39 637.50 651.67 201,705 0
06-Oct-2022 656.39 661.11 646.94 656.39 71,258 0
05-Oct-2022 651.67 665.83 642.22 656.39 24,141 0
04-Oct-2022 642.22 661.11 642.22 646.94 223,199 0
03-Oct-2022 637.50 642.22 618.61 642.22 117,847 0
30-Sep-2022 646.94 646.94 618.61 642.22 700,517 0
29-Sep-2022 675.28 675.28 651.67 661.11 343,270 0
28-Sep-2022 675.28 680.00 656.39 670.56 737,258 0
27-Sep-2022 661.11 689.44 661.11 675.28 55,270 0
26-Sep-2022 708.33 708.33 661.11 670.56 560,964 0
23-Sep-2022 713.06 713.06 689.44 708.33 93,705 0
22-Sep-2022 698.89 713.06 680.00 713.06 101,647 0
21-Sep-2022 727.22 736.67 680.00 713.06 596,752 0
20-Sep-2022 727.22 741.39 689.44 713.06 785,647 0
19-Sep-2022 651.67 746.11 651.67 722.50 2,144,858 0
16-Sep-2022 661.11 661.11 651.67 656.39 253,905 0
15-Sep-2022 656.39 670.56 656.39 661.11 73,588 0
14-Sep-2022 661.11 661.11 637.50 656.39 124,517 0
13-Sep-2022 661.11 661.11 651.67 661.11 227,752 0
12-Sep-2022 665.83 670.56 651.67 661.11 368,788 0
09-Sep-2022 665.83 670.56 661.11 665.83 101,964 0
08-Sep-2022 675.28 675.28 661.11 670.56 117,529 0
07-Sep-2022 670.56 670.56 661.11 665.83 341,576 0
06-Sep-2022 675.28 675.28 661.11 670.56 562,447 0
05-Sep-2022 670.56 675.28 661.11 675.28 146,541 0
02-Sep-2022 680.00 684.72 661.11 670.56 338,929 0
01-Sep-2022 675.28 684.72 656.39 675.28 650,117 0
31-Aug-2022 661.11 689.44 651.67 661.11 943,623 0
30-Aug-2022 637.50 656.39 637.50 656.39 96,458 0
29-Aug-2022 646.94 646.94 618.61 646.94 102,705 0
26-Aug-2022 642.22 651.67 632.78 651.67 62,576 0
25-Aug-2022 618.61 646.94 609.17 642.22 60,247 0
24-Aug-2022 642.22 651.67 623.33 646.94 47,647 0
23-Aug-2022 651.67 656.39 632.78 651.67 43,835 0
22-Aug-2022 646.94 651.67 628.06 651.67 112,870 0
19-Aug-2022 642.22 646.94 637.50 646.94 84,705 0
18-Aug-2022 651.67 651.67 637.50 642.22 151,305 0
16-Aug-2022 661.11 661.11 637.50 646.94 199,799 0
15-Aug-2022 661.11 661.11 646.94 661.11 47,223 0
12-Aug-2022 646.94 665.83 646.94 661.11 142,199 0