Price History - INCI

Kembali ke Company
Ticker: INCI
Company: Intanwijaya Internasional Tbk
Date Open High Low Close Volume Value
29-Dec-2021 538.33 538.33 528.89 528.89 39,917 0
28-Dec-2021 552.50 552.50 528.89 533.61 103,129 0
27-Dec-2021 557.22 557.22 552.50 552.50 3,600 0
24-Dec-2021 557.22 557.22 538.33 557.22 12,282 0
23-Dec-2021 547.78 557.22 547.78 557.22 3,705 0
22-Dec-2021 547.78 557.22 547.78 557.22 15,564 0
21-Dec-2021 561.94 561.94 538.33 557.22 10,058 0
20-Dec-2021 557.22 561.94 538.33 561.94 12,176 0
17-Dec-2021 552.50 557.22 547.78 552.50 31,023 0
16-Dec-2021 547.78 566.67 543.06 552.50 14,823 0
15-Dec-2021 547.78 561.94 538.33 547.78 13,447 0
14-Dec-2021 547.78 561.94 547.78 552.50 13,764 0
13-Dec-2021 538.33 552.50 538.33 547.78 15,352 0
10-Dec-2021 528.89 543.06 528.89 538.33 111,070 0
09-Dec-2021 538.33 547.78 519.44 533.61 101,752 0
08-Dec-2021 547.78 547.78 519.44 524.17 138,070 0
07-Dec-2021 580.83 580.83 543.06 547.78 395,047 0
06-Dec-2021 585.56 604.44 561.94 580.83 69,141 0
03-Dec-2021 571.39 576.11 561.94 576.11 38,858 0
02-Dec-2021 613.89 613.89 566.67 566.67 98,364 0
01-Dec-2021 590.28 599.72 566.67 566.67 95,823 0
30-Nov-2021 585.56 595.00 580.83 590.28 55,482 0
29-Nov-2021 580.83 590.28 576.11 585.56 84,282 0
26-Nov-2021 599.72 599.72 585.56 595.00 42,352 0
25-Nov-2021 604.44 604.44 585.56 595.00 40,341 0
24-Nov-2021 599.72 604.44 585.56 604.44 29,752 0
23-Nov-2021 609.17 609.17 595.00 595.00 30,917 0
22-Nov-2021 609.17 609.17 595.00 609.17 48,917 0
19-Nov-2021 613.89 613.89 604.44 609.17 23,294 0
18-Nov-2021 604.44 609.17 599.72 609.17 20,011 0
17-Nov-2021 609.17 613.89 599.72 609.17 25,623 0
16-Nov-2021 613.89 613.89 604.44 609.17 25,200 0
15-Nov-2021 618.61 618.61 599.72 609.17 13,023 0
12-Nov-2021 609.17 628.06 599.72 609.17 47,011 0
11-Nov-2021 604.44 609.17 595.00 609.17 14,823 0
10-Nov-2021 604.44 609.17 599.72 609.17 14,188 0
09-Nov-2021 604.44 613.89 599.72 604.44 74,329 0
08-Nov-2021 599.72 604.44 595.00 599.72 23,717 0
05-Nov-2021 604.44 609.17 595.00 595.00 47,858 0
04-Nov-2021 609.17 613.89 599.72 599.72 16,411 0
03-Nov-2021 595.00 613.89 595.00 599.72 27,741 0
02-Nov-2021 604.44 604.44 599.72 599.72 37,694 0
01-Nov-2021 599.72 628.06 590.28 604.44 26,152 0
29-Oct-2021 609.17 609.17 599.72 599.72 26,788 0
28-Oct-2021 609.17 613.89 599.72 609.17 49,658 0
27-Oct-2021 623.33 632.78 604.44 604.44 60,247 0
26-Oct-2021 599.72 618.61 585.56 609.17 69,035 0
25-Oct-2021 599.72 623.33 590.28 599.72 38,329 0
22-Oct-2021 599.72 609.17 585.56 599.72 69,776 0
21-Oct-2021 590.28 599.72 590.28 590.28 27,635 0
19-Oct-2021 595.00 595.00 585.56 590.28 23,717 0
18-Oct-2021 585.56 595.00 580.83 595.00 87,458 0
15-Oct-2021 580.83 585.56 576.11 580.83 22,870 0
14-Oct-2021 580.83 590.28 576.11 580.83 80,999 0
13-Oct-2021 585.56 585.56 571.39 580.83 129,176 0
12-Oct-2021 590.28 590.28 580.83 580.83 34,305 0
11-Oct-2021 576.11 585.56 576.11 585.56 44,152 0
08-Oct-2021 580.83 595.00 576.11 580.83 84,705 0
07-Oct-2021 576.11 580.83 576.11 580.83 18,423 0
06-Oct-2021 580.83 580.83 566.67 576.11 94,552 0
05-Oct-2021 580.83 580.83 571.39 576.11 134,999 0
04-Oct-2021 585.56 590.28 571.39 580.83 128,541 0
01-Oct-2021 576.11 590.28 576.11 580.83 63,529 0
30-Sep-2021 580.83 580.83 571.39 576.11 51,141 0
29-Sep-2021 585.56 585.56 566.67 580.83 86,505 0
28-Sep-2021 590.28 590.28 566.67 580.83 72,847 0
27-Sep-2021 585.56 595.00 580.83 590.28 62,152 0
24-Sep-2021 566.67 580.83 566.67 580.83 13,552 0
23-Sep-2021 585.56 590.28 566.67 566.67 238,341 0
22-Sep-2021 580.83 613.89 580.83 585.56 59,505 0
21-Sep-2021 590.28 590.28 566.67 580.83 40,870 0
20-Sep-2021 604.44 609.17 585.56 590.28 43,094 0
17-Sep-2021 609.17 609.17 590.28 604.44 32,505 0
16-Sep-2021 590.28 656.39 576.11 609.17 86,082 0
15-Sep-2021 595.00 595.00 580.83 590.28 186,670 0
14-Sep-2021 613.89 613.89 566.67 590.28 421,941 0
13-Sep-2021 623.33 623.33 609.17 609.17 58,235 0
10-Sep-2021 623.33 623.33 613.89 623.33 26,470 0
09-Sep-2021 628.06 628.06 604.44 623.33 104,399 0
08-Sep-2021 623.33 628.06 613.89 628.06 130,658 0
07-Sep-2021 632.78 637.50 623.33 623.33 179,682 0
06-Sep-2021 642.22 651.67 628.06 632.78 137,752 0
03-Sep-2021 651.67 651.67 637.50 642.22 89,894 0
02-Sep-2021 651.67 656.39 637.50 651.67 150,882 0
01-Sep-2021 675.28 675.28 628.06 656.39 335,647 0
31-Aug-2021 665.83 670.56 661.11 670.56 64,694 0
30-Aug-2021 694.17 694.17 656.39 661.11 264,070 0
27-Aug-2021 708.33 708.33 689.44 703.61 278,258 0
26-Aug-2021 713.06 717.78 689.44 703.61 143,258 0
25-Aug-2021 703.61 713.06 689.44 708.33 196,835 0
24-Aug-2021 684.72 703.61 680.00 703.61 322,517 0
23-Aug-2021 675.28 680.00 670.56 680.00 39,070 0
20-Aug-2021 670.56 689.44 665.83 675.28 71,152 0
19-Aug-2021 670.56 689.44 670.56 675.28 96,882 0
18-Aug-2021 665.83 675.28 665.83 670.56 80,470 0
16-Aug-2021 670.56 670.56 661.11 665.83 48,811 0
13-Aug-2021 661.11 670.56 661.11 661.11 47,329 0
12-Aug-2021 670.56 670.56 661.11 661.11 137,541 0
10-Aug-2021 670.56 675.28 665.83 670.56 24,035 0
09-Aug-2021 680.00 684.72 661.11 665.83 155,541 0