Price History - INCI

Kembali ke Company
Ticker: INCI
Company: Intanwijaya Internasional Tbk
Date Open High Low Close Volume Value
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
07-Jun-2023 528.89 528.89 519.44 519.44 8,894 0
06-Jun-2023 524.17 524.17 510.00 524.17 40,764 0
05-Jun-2023 519.44 533.61 510.00 528.89 14,611 0
31-May-2023 524.17 524.17 510.00 519.44 12,070 0
30-May-2023 538.33 538.33 514.72 524.17 70,305 0
29-May-2023 524.17 538.33 519.44 538.33 24,458 0
26-May-2023 566.67 566.67 519.44 519.44 170,576 0
25-May-2023 533.61 576.11 528.89 557.22 244,376 0
24-May-2023 519.44 524.17 510.00 524.17 24,247 0
23-May-2023 514.72 519.44 505.28 519.44 22,658 0
22-May-2023 514.72 524.17 495.83 514.72 74,011 0
19-May-2023 528.89 533.61 510.00 514.72 54,741 0
17-May-2023 533.61 533.61 519.44 528.89 58,341 0
16-May-2023 528.89 528.89 519.44 528.89 31,447 0
15-May-2023 538.33 538.33 500.56 528.89 103,447 0
12-May-2023 538.33 552.50 528.89 533.61 20,858 0
11-May-2023 519.44 543.06 514.72 543.06 143,788 0
10-May-2023 528.89 528.89 519.44 524.17 26,788 0
09-May-2023 533.61 533.61 510.00 524.17 88,094 0
08-May-2023 538.33 538.33 528.89 533.61 18,105 0
05-May-2023 538.33 543.06 533.61 538.33 14,082 0
04-May-2023 543.06 552.50 524.17 538.33 104,505 0
03-May-2023 576.11 576.11 538.33 543.06 303,352 0
02-May-2023 613.89 613.89 576.11 576.11 299,223 0
28-Apr-2023 609.17 618.61 599.72 599.72 24,988 0
27-Apr-2023 613.89 613.89 590.28 609.17 110,011 0
26-Apr-2023 599.72 618.61 595.00 609.17 73,164 0
18-Apr-2023 618.61 623.33 599.72 618.61 38,647 0
17-Apr-2023 613.89 618.61 604.44 618.61 4,870 0
14-Apr-2023 599.72 613.89 599.72 613.89 2,435 0
13-Apr-2023 599.72 609.17 599.72 609.17 1,588 0
12-Apr-2023 609.17 613.89 595.00 609.17 102,811 0
11-Apr-2023 599.72 632.78 595.00 609.17 146,435 0
10-Apr-2023 604.44 609.17 599.72 604.44 49,552 0
06-Apr-2023 613.89 613.89 599.72 604.44 15,670 0
05-Apr-2023 613.89 613.89 604.44 613.89 132,776 0
04-Apr-2023 628.06 628.06 604.44 613.89 515,117 0
03-Apr-2023 637.50 637.50 599.72 623.33 112,447 0
31-Mar-2023 623.33 646.94 623.33 642.22 94,341 0
30-Mar-2023 637.50 651.67 637.50 642.22 27,847 0
29-Mar-2023 628.06 637.50 628.06 637.50 17,364 0
28-Mar-2023 623.33 642.22 623.33 623.33 1,800 0
27-Mar-2023 632.78 646.94 632.78 646.94 55,270 0
24-Mar-2023 618.61 637.50 618.61 637.50 8,258 0
21-Mar-2023 613.89 637.50 613.89 637.50 1,588 0
20-Mar-2023 628.06 651.67 609.17 637.50 76,447 0
17-Mar-2023 609.17 632.78 609.17 628.06 29,117 0