Price History - INCI

Kembali ke Company
Ticker: INCI
Company: Intanwijaya Internasional Tbk
Date Open High Low Close Volume Value
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
11-Aug-2022 665.83 665.83 651.67 656.39 76,658 0
10-Aug-2022 656.39 665.83 646.94 665.83 29,647 0
09-Aug-2022 656.39 661.11 651.67 656.39 97,623 0
08-Aug-2022 661.11 661.11 642.22 661.11 76,023 0
05-Aug-2022 661.11 661.11 642.22 661.11 46,694 0
04-Aug-2022 665.83 680.00 651.67 661.11 235,799 0
03-Aug-2022 656.39 661.11 651.67 661.11 532,376 0
02-Aug-2022 656.39 661.11 642.22 656.39 147,070 0
01-Aug-2022 651.67 661.11 646.94 656.39 225,635 0
29-Jul-2022 646.94 651.67 642.22 651.67 45,423 0
28-Jul-2022 642.22 646.94 637.50 646.94 56,329 0
27-Jul-2022 651.67 651.67 632.78 642.22 76,552 0
26-Jul-2022 632.78 651.67 628.06 651.67 86,188 0
25-Jul-2022 637.50 642.22 628.06 642.22 83,858 0
22-Jul-2022 646.94 646.94 623.33 637.50 67,129 0
21-Jul-2022 637.50 661.11 613.89 646.94 122,823 0
20-Jul-2022 632.78 642.22 623.33 637.50 252,211 0
19-Jul-2022 632.78 656.39 618.61 632.78 63,105 0
18-Jul-2022 632.78 637.50 623.33 632.78 31,341 0
15-Jul-2022 642.22 642.22 628.06 628.06 43,411 0
14-Jul-2022 642.22 642.22 632.78 637.50 16,729 0
13-Jul-2022 656.39 656.39 623.33 651.67 31,658 0
12-Jul-2022 642.22 661.11 637.50 656.39 91,799 0
11-Jul-2022 637.50 642.22 632.78 642.22 85,447 0
08-Jul-2022 632.78 642.22 623.33 637.50 39,600 0
07-Jul-2022 618.61 646.94 609.17 632.78 157,447 0
06-Jul-2022 632.78 632.78 613.89 618.61 33,458 0
05-Jul-2022 623.33 642.22 618.61 632.78 116,682 0
04-Jul-2022 618.61 623.33 580.83 623.33 282,494 0
01-Jul-2022 651.67 661.11 623.33 623.33 230,399 0
30-Jun-2022 670.56 670.56 646.94 665.83 51,035 0
29-Jun-2022 670.56 680.00 656.39 665.83 59,399 0
28-Jun-2022 656.39 680.00 656.39 670.56 110,647 0
27-Jun-2022 637.50 680.00 637.50 656.39 606,070 0
24-Jun-2022 609.17 642.22 604.44 632.78 404,894 0
23-Jun-2022 613.89 642.22 599.72 609.17 283,552 0
22-Jun-2022 646.94 646.94 609.17 609.17 1,446,035 0
21-Jun-2022 642.22 646.94 613.89 646.94 219,811 0
20-Jun-2022 637.50 642.22 609.17 642.22 278,152 0
17-Jun-2022 651.67 651.67 618.61 637.50 189,529 0
16-Jun-2022 651.67 656.39 613.89 651.67 336,705 0
15-Jun-2022 665.83 684.72 623.33 651.67 1,128,811 0
14-Jun-2022 646.94 665.83 613.89 665.83 1,478,329 0
13-Jun-2022 698.89 698.89 646.94 656.39 161,258 0
10-Jun-2022 708.33 708.33 661.11 689.44 164,011 0
09-Jun-2022 680.00 703.61 661.11 698.89 261,741 0
08-Jun-2022 703.61 708.33 680.00 680.00 331,305 0