Price History - INCI

Kembali ke Company
Ticker: INCI
Company: Intanwijaya Internasional Tbk
Date Open High Low Close Volume Value
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
06-Aug-2021 684.72 684.72 665.83 684.72 94,658 0
05-Aug-2021 694.17 694.17 680.00 684.72 33,882 0
04-Aug-2021 703.61 703.61 670.56 694.17 29,964 0
03-Aug-2021 694.17 694.17 684.72 689.44 42,564 0
02-Aug-2021 694.17 694.17 680.00 689.44 63,847 0
30-Jul-2021 694.17 694.17 675.28 684.72 33,776 0
29-Jul-2021 703.61 703.61 689.44 694.17 16,305 0
28-Jul-2021 713.06 731.94 684.72 703.61 17,470 0
27-Jul-2021 698.89 703.61 684.72 694.17 25,094 0
26-Jul-2021 694.17 750.83 684.72 708.33 63,423 0
23-Jul-2021 708.33 708.33 689.44 694.17 21,494 0
22-Jul-2021 708.33 713.06 684.72 708.33 53,894 0
21-Jul-2021 698.89 713.06 675.28 708.33 70,517 0
19-Jul-2021 670.56 713.06 670.56 694.17 75,917 0
16-Jul-2021 661.11 684.72 661.11 684.72 31,023 0
15-Jul-2021 675.28 684.72 661.11 661.11 148,341 0
14-Jul-2021 680.00 684.72 675.28 675.28 30,600 0
13-Jul-2021 689.44 689.44 680.00 689.44 13,129 0
12-Jul-2021 680.00 694.17 675.28 689.44 47,964 0
09-Jul-2021 698.89 703.61 670.56 680.00 149,399 0
08-Jul-2021 689.44 698.89 680.00 698.89 52,411 0
07-Jul-2021 694.17 703.61 675.28 689.44 123,141 0
06-Jul-2021 708.33 713.06 670.56 694.17 157,764 0
05-Jul-2021 703.61 717.78 703.61 708.33 108,952 0
02-Jul-2021 755.56 755.56 703.61 703.61 738,741 0
01-Jul-2021 788.61 788.61 755.56 755.56 363,388 0
30-Jun-2021 793.33 807.50 793.33 807.50 17,576 0
29-Jun-2021 774.44 802.78 760.28 793.33 39,600 0
28-Jun-2021 802.78 821.67 798.06 802.78 80,682 0
25-Jun-2021 812.22 812.22 798.06 802.78 95,929 0
24-Jun-2021 816.94 821.67 812.22 816.94 25,729 0
23-Jun-2021 840.56 840.56 821.67 821.67 16,200 0
22-Jun-2021 807.50 840.56 807.50 840.56 74,647 0
21-Jun-2021 802.78 831.11 774.44 807.50 95,188 0