Price History - INCI

Kembali ke Company
Ticker: INCI
Company: Intanwijaya Internasional Tbk
Date Open High Low Close Volume Value
19-Jan-2024 540.00 560.00 540.00 550.00 3,900 0
18-Jan-2024 550.00 550.00 530.00 550.00 106,100 0
17-Jan-2024 545.00 555.00 540.00 555.00 6,000 0
16-Jan-2024 550.00 560.00 545.00 545.00 38,900 0
15-Jan-2024 540.00 550.00 540.00 545.00 13,500 0
12-Jan-2024 535.00 545.00 535.00 545.00 5,600 0
11-Jan-2024 540.00 550.00 535.00 550.00 25,600 0
10-Jan-2024 540.00 550.00 540.00 550.00 3,700 0
09-Jan-2024 545.00 545.00 535.00 545.00 37,200 0
08-Jan-2024 545.00 545.00 535.00 545.00 28,100 0
05-Jan-2024 550.00 555.00 545.00 555.00 32,200 0
04-Jan-2024 540.00 565.00 540.00 550.00 6,700 0
03-Jan-2024 550.00 550.00 545.00 550.00 4,700 0
02-Jan-2024 545.00 560.00 540.00 545.00 19,500 0
29-Dec-2023 535.00 540.00 525.00 540.00 13,800 0
28-Dec-2023 545.00 550.00 530.00 535.00 111,100 0
27-Dec-2023 545.00 550.00 545.00 550.00 9,600 0
22-Dec-2023 550.00 550.00 535.00 545.00 10,200 0
21-Dec-2023 545.00 550.00 530.00 550.00 15,800 0
20-Dec-2023 550.00 550.00 530.00 545.00 42,900 0
19-Dec-2023 545.00 545.00 545.00 545.00 600 0
18-Dec-2023 540.00 560.00 535.00 550.00 21,700 0
15-Dec-2023 550.00 555.00 540.00 545.00 11,500 0
14-Dec-2023 550.00 550.00 540.00 550.00 1,400 0
13-Dec-2023 540.00 560.00 540.00 550.00 9,100 0
12-Dec-2023 540.00 540.00 530.00 540.00 20,700 0
11-Dec-2023 540.00 540.00 530.00 540.00 7,500 0
08-Dec-2023 550.00 550.00 550.00 550.00 2,100 0
07-Dec-2023 540.00 545.00 530.00 545.00 54,300 0
06-Dec-2023 540.00 550.00 540.00 540.00 79,400 0
05-Dec-2023 550.00 555.00 540.00 540.00 45,000 0
04-Dec-2023 555.00 555.00 535.00 550.00 108,700 0
01-Dec-2023 545.00 555.00 545.00 555.00 16,000 0
30-Nov-2023 540.00 555.00 540.00 555.00 6,400 0
29-Nov-2023 560.00 560.00 540.00 555.00 90,700 0
28-Nov-2023 555.00 560.00 550.00 560.00 81,700 0
27-Nov-2023 560.00 560.00 550.00 555.00 27,300 0
24-Nov-2023 560.00 560.00 540.00 560.00 37,900 0
23-Nov-2023 550.00 560.00 550.00 560.00 20,800 0
22-Nov-2023 555.00 565.00 550.00 555.00 24,700 0
21-Nov-2023 560.00 560.00 545.00 555.00 9,600 0
20-Nov-2023 565.00 565.00 530.00 560.00 60,100 0
17-Nov-2023 565.00 570.00 550.00 565.00 14,000 0
16-Nov-2023 555.00 565.00 550.00 565.00 8,900 0
15-Nov-2023 555.00 565.00 550.00 565.00 7,100 0
14-Nov-2023 565.00 565.00 550.00 555.00 46,400 0
13-Nov-2023 570.00 580.00 550.00 575.00 13,600 0
10-Nov-2023 570.00 570.00 555.00 570.00 6,900 0
09-Nov-2023 570.00 570.00 550.00 560.00 42,700 0
08-Nov-2023 560.00 575.00 555.00 570.00 10,000 0
07-Nov-2023 565.00 575.00 560.00 575.00 12,600 0
06-Nov-2023 595.00 595.00 560.00 570.00 77,400 0
03-Nov-2023 565.00 600.00 565.00 565.00 219,900 0
02-Nov-2023 525.00 595.00 525.00 560.00 699,300 0
01-Nov-2023 515.00 625.00 510.00 525.00 3,245,600 0
31-Oct-2023 515.00 515.00 496.00 500.00 178,300 0
30-Oct-2023 505.00 520.00 505.00 515.00 52,800 0
27-Oct-2023 510.00 515.00 500.00 515.00 12,900 0
26-Oct-2023 520.00 520.00 510.00 515.00 7,500 0
25-Oct-2023 515.00 520.00 515.00 520.00 7,000 0
24-Oct-2023 515.00 515.00 510.00 510.00 14,800 0
23-Oct-2023 510.00 515.00 500.00 515.00 28,500 0
20-Oct-2023 515.00 515.00 498.00 515.00 114,100 0
19-Oct-2023 515.00 515.00 510.00 515.00 21,700 0
18-Oct-2023 520.00 530.00 515.00 520.00 44,600 0
17-Oct-2023 520.00 520.00 515.00 520.00 7,300 0
16-Oct-2023 520.00 520.00 515.00 520.00 40,300 0
13-Oct-2023 525.00 530.00 505.00 520.00 113,600 0
12-Oct-2023 530.00 530.00 520.00 525.00 8,600 0
11-Oct-2023 530.00 550.00 530.00 535.00 3,000 0
10-Oct-2023 530.00 545.00 525.00 530.00 4,500 0
09-Oct-2023 520.00 555.00 520.00 530.00 101,900 0
06-Oct-2023 515.00 520.00 515.00 520.00 100,600 0
05-Oct-2023 520.00 525.00 515.00 515.00 34,600 0
04-Oct-2023 515.00 520.00 515.00 515.00 43,800 0
03-Oct-2023 515.00 550.00 515.00 520.00 187,900 0
02-Oct-2023 515.00 525.00 515.00 520.00 71,900 0
29-Sep-2023 515.00 525.00 515.00 520.00 46,900 0
27-Sep-2023 525.00 525.00 510.00 515.00 48,700 0
26-Sep-2023 525.00 525.00 520.00 525.00 26,100 0
25-Sep-2023 520.00 525.00 520.00 525.00 17,400 0
22-Sep-2023 520.00 525.00 520.00 525.00 69,400 0
21-Sep-2023 520.00 520.00 515.00 520.00 155,100 0
20-Sep-2023 525.00 530.00 520.00 525.00 6,300 0
19-Sep-2023 525.00 525.00 515.00 525.00 15,200 0
18-Sep-2023 525.00 525.00 515.00 525.00 62,500 0
15-Sep-2023 525.00 525.00 520.00 525.00 107,400 0
14-Sep-2023 520.00 525.00 515.00 525.00 24,200 0
13-Sep-2023 520.00 525.00 515.00 525.00 47,000 0
12-Sep-2023 520.00 525.00 515.00 525.00 47,600 0
11-Sep-2023 520.00 520.00 515.00 520.00 66,200 0
08-Sep-2023 520.00 520.00 515.00 520.00 84,800 0
07-Sep-2023 520.00 525.00 510.00 525.00 73,400 0
06-Sep-2023 520.00 520.00 520.00 520.00 42,200 0
05-Sep-2023 525.00 525.00 520.00 520.00 158,000 0
04-Sep-2023 520.00 530.00 520.00 530.00 24,200 0
01-Sep-2023 525.00 525.00 520.00 525.00 10,000 0
31-Aug-2023 520.00 525.00 515.00 520.00 129,900 0
30-Aug-2023 525.00 525.00 525.00 525.00 14,700 0
29-Aug-2023 525.00 565.00 515.00 525.00 167,000 0