Price History - INCI

Kembali ke Company
Ticker: INCI
Company: Intanwijaya Internasional Tbk
Date Open High Low Close Volume Value
16-Mar-2023 628.06 632.78 590.28 618.61 144,211 0
15-Mar-2023 632.78 646.94 632.78 632.78 17,047 0
14-Mar-2023 632.78 651.67 609.17 646.94 114,035 0
13-Mar-2023 651.67 661.11 632.78 632.78 108,635 0
10-Mar-2023 642.22 670.56 642.22 651.67 435,917 0
09-Mar-2023 637.50 646.94 632.78 642.22 13,023 0
08-Mar-2023 646.94 646.94 632.78 637.50 75,070 0
07-Mar-2023 637.50 646.94 628.06 646.94 18,000 0
06-Mar-2023 646.94 651.67 637.50 651.67 10,482 0
03-Mar-2023 637.50 651.67 637.50 646.94 67,552 0
02-Mar-2023 642.22 642.22 632.78 637.50 43,411 0
01-Mar-2023 642.22 642.22 628.06 642.22 129,599 0
28-Feb-2023 632.78 642.22 623.33 642.22 40,129 0
27-Feb-2023 642.22 642.22 637.50 637.50 2,011 0
24-Feb-2023 637.50 642.22 632.78 642.22 25,729 0
23-Feb-2023 628.06 646.94 628.06 646.94 5,294 0
22-Feb-2023 642.22 646.94 628.06 646.94 94,870 0
21-Feb-2023 642.22 651.67 632.78 646.94 133,199 0
20-Feb-2023 642.22 646.94 637.50 642.22 38,964 0
17-Feb-2023 642.22 642.22 642.22 642.22 20,117 0
16-Feb-2023 628.06 642.22 623.33 642.22 135,317 0
15-Feb-2023 646.94 646.94 623.33 628.06 31,976 0
14-Feb-2023 632.78 646.94 632.78 646.94 8,682 0
13-Feb-2023 637.50 646.94 632.78 637.50 13,976 0
10-Feb-2023 637.50 651.67 628.06 628.06 43,411 0
09-Feb-2023 642.22 651.67 628.06 637.50 9,635 0
08-Feb-2023 637.50 646.94 623.33 642.22 74,752 0
07-Feb-2023 628.06 632.78 623.33 637.50 36,635 0
06-Feb-2023 623.33 637.50 623.33 628.06 85,658 0
03-Feb-2023 632.78 632.78 623.33 623.33 30,705 0
02-Feb-2023 618.61 637.50 609.17 632.78 183,705 0
01-Feb-2023 618.61 623.33 613.89 613.89 23,505 0
31-Jan-2023 618.61 618.61 613.89 613.89 37,058 0
30-Jan-2023 618.61 623.33 609.17 618.61 95,929 0
27-Jan-2023 613.89 618.61 613.89 618.61 105,882 0
26-Jan-2023 613.89 623.33 609.17 613.89 57,176 0
25-Jan-2023 618.61 628.06 609.17 613.89 38,858 0
24-Jan-2023 618.61 618.61 609.17 618.61 55,905 0
20-Jan-2023 609.17 623.33 609.17 618.61 89,152 0
19-Jan-2023 613.89 618.61 609.17 618.61 15,882 0
18-Jan-2023 613.89 623.33 604.44 609.17 91,058 0
17-Jan-2023 628.06 632.78 613.89 618.61 46,164 0
16-Jan-2023 613.89 628.06 613.89 618.61 22,341 0
13-Jan-2023 623.33 628.06 613.89 623.33 41,188 0
12-Jan-2023 618.61 628.06 604.44 623.33 44,258 0
11-Jan-2023 632.78 632.78 609.17 623.33 23,929 0
10-Jan-2023 628.06 632.78 613.89 632.78 28,164 0
09-Jan-2023 623.33 623.33 618.61 623.33 16,411 0
06-Jan-2023 623.33 632.78 604.44 632.78 17,788 0
05-Jan-2023 628.06 637.50 618.61 618.61 83,117 0
04-Jan-2023 628.06 637.50 623.33 628.06 43,200 0
03-Jan-2023 637.50 637.50 632.78 637.50 163,905 0
02-Jan-2023 632.78 637.50 628.06 637.50 7,517 0
30-Dec-2022 642.22 642.22 637.50 642.22 8,788 0
29-Dec-2022 632.78 637.50 632.78 637.50 16,941 0
28-Dec-2022 637.50 642.22 623.33 642.22 19,588 0
27-Dec-2022 632.78 646.94 632.78 642.22 46,799 0
26-Dec-2022 637.50 637.50 632.78 632.78 6,141 0
23-Dec-2022 628.06 642.22 618.61 642.22 61,623 0
22-Dec-2022 632.78 642.22 623.33 628.06 134,152 0
21-Dec-2022 642.22 642.22 632.78 632.78 24,670 0
20-Dec-2022 642.22 642.22 628.06 637.50 105,352 0
19-Dec-2022 642.22 656.39 637.50 646.94 66,282 0
16-Dec-2022 646.94 646.94 642.22 646.94 3,917 0
15-Dec-2022 651.67 651.67 637.50 646.94 74,011 0
14-Dec-2022 632.78 642.22 632.78 642.22 47,752 0
13-Dec-2022 651.67 651.67 642.22 646.94 37,376 0
12-Dec-2022 642.22 651.67 632.78 651.67 25,411 0
09-Dec-2022 642.22 642.22 632.78 642.22 38,541 0
08-Dec-2022 637.50 646.94 632.78 642.22 45,211 0
07-Dec-2022 646.94 646.94 637.50 646.94 31,341 0
06-Dec-2022 661.11 670.56 628.06 646.94 284,294 0
05-Dec-2022 665.83 670.56 661.11 661.11 144,635 0
02-Dec-2022 661.11 675.28 661.11 661.11 297,529 0
01-Dec-2022 665.83 670.56 656.39 656.39 356,717 0
30-Nov-2022 656.39 661.11 642.22 656.39 34,729 0
29-Nov-2022 651.67 656.39 646.94 656.39 119,117 0
28-Nov-2022 651.67 656.39 637.50 651.67 38,117 0
25-Nov-2022 646.94 651.67 642.22 651.67 22,235 0
24-Nov-2022 637.50 651.67 637.50 651.67 11,541 0
23-Nov-2022 646.94 651.67 632.78 646.94 141,352 0
22-Nov-2022 646.94 656.39 642.22 646.94 108,847 0
21-Nov-2022 656.39 656.39 651.67 651.67 15,141 0
18-Nov-2022 651.67 656.39 646.94 651.67 64,058 0
17-Nov-2022 646.94 646.94 632.78 646.94 79,305 0
16-Nov-2022 642.22 646.94 637.50 642.22 52,729 0
15-Nov-2022 642.22 646.94 637.50 637.50 45,105 0
14-Nov-2022 642.22 651.67 637.50 642.22 38,541 0
11-Nov-2022 642.22 651.67 637.50 642.22 81,529 0
10-Nov-2022 646.94 651.67 637.50 646.94 41,611 0
09-Nov-2022 646.94 646.94 637.50 646.94 75,282 0
08-Nov-2022 646.94 651.67 642.22 651.67 25,305 0
07-Nov-2022 646.94 651.67 637.50 642.22 79,517 0
04-Nov-2022 642.22 651.67 642.22 651.67 79,941 0
03-Nov-2022 661.11 661.11 637.50 661.11 248,717 0
02-Nov-2022 661.11 661.11 651.67 661.11 66,282 0
01-Nov-2022 661.11 670.56 646.94 661.11 257,399 0
31-Oct-2022 661.11 684.72 651.67 656.39 301,552 0
28-Oct-2022 637.50 665.83 637.50 661.11 583,199 0
27-Oct-2022 623.33 642.22 618.61 637.50 120,917 0