Price History - INCI

Kembali ke Company
Ticker: INCI
Company: Intanwijaya Internasional Tbk
Date Open High Low Close Volume Value
07-Jun-2022 698.89 722.50 680.00 698.89 325,270 0
06-Jun-2022 694.17 741.39 665.83 689.44 409,658 0
03-Jun-2022 750.83 760.28 646.94 684.72 1,791,952 0
02-Jun-2022 613.89 689.44 576.11 689.44 3,005,999 0
31-May-2022 552.50 552.50 538.33 552.50 98,999 0
30-May-2022 543.06 552.50 519.44 552.50 206,999 0
27-May-2022 519.44 623.33 519.44 543.06 269,999 0
25-May-2022 519.44 519.44 514.72 519.44 59,717 0
24-May-2022 524.17 524.17 519.44 519.44 38,541 0
23-May-2022 519.44 524.17 519.44 524.17 20,117 0
20-May-2022 519.44 533.61 519.44 519.44 14,929 0
19-May-2022 519.44 528.89 514.72 528.89 28,164 0
18-May-2022 528.89 528.89 514.72 524.17 93,705 0
17-May-2022 528.89 528.89 519.44 528.89 52,517 0
13-May-2022 519.44 528.89 510.00 528.89 59,611 0
12-May-2022 528.89 528.89 519.44 524.17 15,670 0
11-May-2022 519.44 528.89 514.72 528.89 80,682 0
10-May-2022 514.72 528.89 514.72 519.44 112,976 0
09-May-2022 514.72 528.89 510.00 514.72 97,199 0
28-Apr-2022 505.28 510.00 500.56 510.00 109,482 0
27-Apr-2022 514.72 514.72 505.28 510.00 1,800 0
26-Apr-2022 510.00 510.00 500.56 510.00 22,764 0
25-Apr-2022 510.00 510.00 481.67 510.00 44,364 0
22-Apr-2022 519.44 519.44 514.72 514.72 37,588 0
21-Apr-2022 519.44 528.89 514.72 528.89 2,647 0
20-Apr-2022 519.44 524.17 514.72 519.44 16,729 0
19-Apr-2022 514.72 524.17 491.11 514.72 96,988 0
18-Apr-2022 519.44 519.44 505.28 514.72 21,388 0
14-Apr-2022 519.44 519.44 510.00 514.72 85,129 0
13-Apr-2022 514.72 519.44 505.28 519.44 15,776 0
12-Apr-2022 519.44 524.17 505.28 514.72 83,964 0
11-Apr-2022 519.44 528.89 514.72 528.89 140,505 0
08-Apr-2022 524.17 524.17 514.72 524.17 22,341 0
07-Apr-2022 528.89 528.89 524.17 528.89 9,635 0
06-Apr-2022 528.89 528.89 524.17 528.89 31,341 0
05-Apr-2022 528.89 538.33 524.17 533.61 13,658 0
04-Apr-2022 524.17 528.89 519.44 524.17 13,447 0
01-Apr-2022 528.89 528.89 519.44 524.17 12,282 0
31-Mar-2022 519.44 533.61 519.44 528.89 54,317 0
30-Mar-2022 524.17 538.33 519.44 519.44 15,141 0
29-Mar-2022 528.89 538.33 524.17 528.89 17,788 0
28-Mar-2022 533.61 543.06 524.17 528.89 21,494 0
25-Mar-2022 533.61 533.61 500.56 533.61 106,305 0
24-Mar-2022 533.61 533.61 524.17 533.61 8,894 0
23-Mar-2022 528.89 533.61 524.17 533.61 4,129 0
22-Mar-2022 524.17 528.89 519.44 528.89 7,623 0
21-Mar-2022 533.61 533.61 524.17 533.61 2,858 0
18-Mar-2022 533.61 533.61 519.44 533.61 16,729 0
17-Mar-2022 524.17 533.61 519.44 533.61 18,423 0
16-Mar-2022 528.89 528.89 524.17 528.89 4,552 0
15-Mar-2022 533.61 533.61 519.44 528.89 5,294 0
14-Mar-2022 533.61 533.61 519.44 533.61 4,447 0
11-Mar-2022 533.61 533.61 524.17 533.61 11,541 0
10-Mar-2022 538.33 543.06 528.89 533.61 13,764 0
09-Mar-2022 528.89 528.89 519.44 528.89 40,658 0
08-Mar-2022 519.44 538.33 519.44 528.89 34,729 0
07-Mar-2022 547.78 547.78 519.44 519.44 45,847 0
04-Mar-2022 524.17 557.22 524.17 547.78 27,741 0
02-Mar-2022 533.61 533.61 519.44 524.17 24,564 0
01-Mar-2022 533.61 538.33 528.89 538.33 24,670 0
25-Feb-2022 528.89 533.61 524.17 533.61 44,682 0
24-Feb-2022 528.89 528.89 514.72 524.17 11,964 0
23-Feb-2022 519.44 528.89 519.44 528.89 7,200 0
22-Feb-2022 519.44 519.44 510.00 519.44 19,694 0
21-Feb-2022 510.00 528.89 510.00 519.44 11,329 0
18-Feb-2022 524.17 528.89 510.00 524.17 7,305 0
17-Feb-2022 524.17 528.89 510.00 524.17 10,588 0
16-Feb-2022 524.17 538.33 514.72 528.89 6,247 0
15-Feb-2022 519.44 524.17 519.44 524.17 2,541 0
14-Feb-2022 524.17 524.17 514.72 524.17 152,047 0
11-Feb-2022 528.89 528.89 500.56 524.17 107,364 0
10-Feb-2022 528.89 538.33 524.17 528.89 11,011 0
09-Feb-2022 533.61 538.33 524.17 524.17 16,835 0
08-Feb-2022 524.17 533.61 524.17 533.61 26,682 0
07-Feb-2022 519.44 528.89 519.44 528.89 27,211 0
04-Feb-2022 528.89 528.89 510.00 519.44 27,741 0
03-Feb-2022 519.44 538.33 519.44 528.89 24,141 0
02-Feb-2022 524.17 533.61 524.17 533.61 9,529 0
31-Jan-2022 524.17 524.17 519.44 524.17 9,423 0
28-Jan-2022 519.44 524.17 514.72 524.17 2,752 0
27-Jan-2022 514.72 524.17 500.56 519.44 9,423 0
26-Jan-2022 514.72 524.17 505.28 524.17 17,470 0
25-Jan-2022 519.44 533.61 510.00 519.44 20,117 0
24-Jan-2022 519.44 524.17 510.00 519.44 6,988 0
21-Jan-2022 519.44 528.89 510.00 524.17 72,317 0
20-Jan-2022 524.17 528.89 514.72 524.17 12,388 0
19-Jan-2022 524.17 528.89 514.72 524.17 16,517 0
18-Jan-2022 524.17 538.33 514.72 524.17 24,670 0
17-Jan-2022 538.33 538.33 514.72 519.44 43,200 0
14-Jan-2022 524.17 561.94 519.44 538.33 15,564 0
13-Jan-2022 524.17 524.17 500.56 524.17 30,917 0
12-Jan-2022 528.89 533.61 519.44 528.89 27,529 0
11-Jan-2022 528.89 538.33 519.44 538.33 61,305 0
10-Jan-2022 538.33 538.33 524.17 538.33 36,423 0
07-Jan-2022 538.33 538.33 524.17 538.33 5,400 0
06-Jan-2022 547.78 547.78 528.89 543.06 38,858 0
05-Jan-2022 543.06 547.78 538.33 547.78 32,823 0
04-Jan-2022 533.61 543.06 524.17 543.06 76,447 0
03-Jan-2022 528.89 533.61 528.89 533.61 56,329 0
30-Dec-2021 533.61 533.61 528.89 528.89 339,035 0