Price History - INCI

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