Price History - INCI

Kembali ke Company
Ticker: INCI
Company: Intanwijaya Internasional Tbk
Date Open High Low Close Volume Value
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
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