Price History - INCI

Kembali ke Company
Ticker: INCI
Company: Intanwijaya Internasional Tbk
Date Open High Low Close Volume Value
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
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