Price History - INCI

Kembali ke Company
Ticker: INCI
Company: Intanwijaya Internasional Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 525.00 525.00 515.00 520.00 21,100 0
25-Aug-2023 520.00 525.00 515.00 520.00 19,300 0
24-Aug-2023 520.00 525.00 515.00 520.00 86,200 0
23-Aug-2023 525.00 525.00 520.00 520.00 155,500 0
22-Aug-2023 530.00 535.00 525.00 525.00 216,100 0
21-Aug-2023 540.00 540.00 530.00 530.00 71,400 0
18-Aug-2023 535.00 540.00 530.00 540.00 34,800 0
16-Aug-2023 545.00 545.00 535.00 535.00 151,800 0
15-Aug-2023 545.00 545.00 530.00 545.00 73,700 0
14-Aug-2023 535.00 545.00 535.00 545.00 70,500 0
11-Aug-2023 540.00 545.00 535.00 545.00 18,400 0
10-Aug-2023 540.00 565.00 530.00 540.00 157,400 0
09-Aug-2023 550.00 550.00 530.00 540.00 159,700 0
08-Aug-2023 545.00 550.00 540.00 550.00 8,200 0
07-Aug-2023 545.00 550.00 540.00 545.00 69,900 0
04-Aug-2023 545.00 550.00 540.00 545.00 22,100 0
03-Aug-2023 550.00 550.00 545.00 550.00 69,900 0
02-Aug-2023 550.00 555.00 545.00 550.00 20,700 0
01-Aug-2023 550.00 565.00 540.00 560.00 199,000 0
31-Jul-2023 555.00 560.00 550.00 560.00 12,800 0
28-Jul-2023 570.00 570.00 540.00 555.00 35,300 0
27-Jul-2023 570.00 570.00 560.00 570.00 39,100 0
26-Jul-2023 560.00 570.00 550.00 570.00 86,700 0
25-Jul-2023 555.00 585.00 555.00 565.00 9,000 0
24-Jul-2023 560.00 565.00 555.00 555.00 40,800 0
21-Jul-2023 550.00 595.00 550.00 560.00 71,200 0
20-Jul-2023 550.00 550.00 545.00 545.00 39,800 0
18-Jul-2023 550.00 555.00 545.00 550.00 24,200 0
17-Jul-2023 545.00 555.00 540.00 550.00 122,800 0
14-Jul-2023 560.00 560.00 540.00 555.00 249,200 0
13-Jul-2023 565.00 565.00 550.00 560.00 30,300 0
12-Jul-2023 555.00 565.00 550.00 565.00 52,200 0
11-Jul-2023 575.00 575.00 540.00 555.00 82,400 0
10-Jul-2023 566.67 566.67 543.06 543.06 218,435 0
07-Jul-2023 561.94 576.11 561.94 566.67 108,635 0
06-Jul-2023 561.94 580.83 543.06 552.50 194,929 0
05-Jul-2023 557.22 561.94 538.33 543.06 304,094 0
04-Jul-2023 543.06 561.94 538.33 557.22 137,011 0
03-Jul-2023 538.33 543.06 528.89 543.06 108,105 0
27-Jun-2023 543.06 547.78 533.61 543.06 47,541 0
26-Jun-2023 533.61 543.06 524.17 538.33 30,070 0
23-Jun-2023 547.78 547.78 528.89 533.61 20,117 0
22-Jun-2023 547.78 547.78 528.89 543.06 12,811 0
21-Jun-2023 519.44 557.22 519.44 547.78 216,952 0
20-Jun-2023 519.44 519.44 514.72 519.44 36,741 0
19-Jun-2023 510.00 524.17 510.00 524.17 37,588 0
16-Jun-2023 524.17 528.89 514.72 528.89 47,435 0
15-Jun-2023 524.17 524.17 524.17 524.17 13,235 0
14-Jun-2023 524.17 533.61 519.44 524.17 3,705 0
13-Jun-2023 524.17 528.89 524.17 524.17 16,200 0
12-Jun-2023 528.89 533.61 510.00 524.17 133,199 0
09-Jun-2023 533.61 533.61 528.89 528.89 6,352 0
08-Jun-2023 519.44 533.61 519.44 533.61 15,141 0