Price History - INCF

Kembali ke Company
Ticker: INCF
Company: PT Indo Komoditi Korpora Tbk
Date Open High Low Close Volume Value
02-Jan-2023 57.00 57.00 54.00 54.00 23,364,500 0
30-Dec-2022 58.00 59.00 56.00 57.00 12,193,300 0
29-Dec-2022 59.00 59.00 57.00 58.00 4,841,300 0
28-Dec-2022 59.00 61.00 58.00 59.00 17,475,300 0
27-Dec-2022 57.00 60.00 57.00 59.00 15,191,800 0
26-Dec-2022 59.00 60.00 57.00 57.00 15,657,000 0
23-Dec-2022 60.00 61.00 58.00 59.00 12,561,600 0
22-Dec-2022 60.00 63.00 59.00 61.00 45,179,400 0
21-Dec-2022 57.00 61.00 57.00 59.00 64,854,400 0
20-Dec-2022 65.00 67.00 61.00 61.00 94,991,000 0
19-Dec-2022 58.00 66.00 56.00 65.00 104,891,100 0
16-Dec-2022 61.00 63.00 56.00 58.00 76,818,100 0
15-Dec-2022 61.00 64.00 60.00 60.00 66,326,900 0
14-Dec-2022 72.00 74.00 64.00 64.00 141,378,900 0
13-Dec-2022 69.00 70.00 65.00 68.00 49,658,800 0
12-Dec-2022 69.00 73.00 66.00 69.00 90,886,100 0
09-Dec-2022 61.00 75.00 56.00 68.00 353,820,200 0
08-Dec-2022 50.00 64.00 50.00 60.00 179,283,500 0
07-Dec-2022 50.00 51.00 50.00 50.00 3,350,300 0
06-Dec-2022 50.00 51.00 50.00 50.00 5,671,400 0
05-Dec-2022 50.00 51.00 50.00 50.00 8,191,600 0
02-Dec-2022 51.00 52.00 50.00 50.00 36,701,100 0
01-Dec-2022 51.00 52.00 51.00 52.00 4,552,500 0
30-Nov-2022 52.00 52.00 51.00 51.00 9,499,000 0
29-Nov-2022 52.00 52.00 51.00 52.00 4,663,300 0
28-Nov-2022 52.00 53.00 52.00 52.00 5,125,200 0
25-Nov-2022 53.00 54.00 52.00 52.00 2,703,400 0
24-Nov-2022 53.00 54.00 52.00 53.00 3,985,000 0
23-Nov-2022 54.00 54.00 52.00 53.00 2,494,800 0
22-Nov-2022 53.00 54.00 52.00 54.00 6,168,700 0
21-Nov-2022 53.00 54.00 52.00 53.00 7,127,600 0
18-Nov-2022 55.00 58.00 53.00 53.00 31,642,100 0
17-Nov-2022 56.00 59.00 54.00 56.00 45,808,600 0
16-Nov-2022 53.00 57.00 52.00 55.00 56,136,400 0
15-Nov-2022 53.00 56.00 52.00 52.00 28,962,100 0
14-Nov-2022 52.00 53.00 51.00 53.00 2,895,300 0
11-Nov-2022 53.00 53.00 51.00 52.00 7,451,500 0
10-Nov-2022 52.00 53.00 52.00 53.00 2,052,800 0
09-Nov-2022 53.00 54.00 52.00 53.00 6,718,800 0
08-Nov-2022 53.00 54.00 52.00 53.00 4,441,200 0
07-Nov-2022 53.00 56.00 52.00 53.00 16,807,100 0
04-Nov-2022 54.00 56.00 53.00 53.00 7,842,400 0
03-Nov-2022 65.00 65.00 53.00 55.00 10,820,500 0
02-Nov-2022 52.00 58.00 51.00 56.00 44,990,200 0
01-Nov-2022 54.00 54.00 52.00 52.00 3,210,400 0
31-Oct-2022 54.00 54.00 53.00 53.00 6,329,600 0
28-Oct-2022 54.00 55.00 53.00 54.00 4,157,700 0
27-Oct-2022 54.00 55.00 53.00 54.00 8,916,200 0
26-Oct-2022 55.00 55.00 53.00 54.00 5,707,200 0
25-Oct-2022 55.00 55.00 54.00 55.00 8,071,400 0
24-Oct-2022 56.00 57.00 54.00 55.00 4,587,600 0
21-Oct-2022 55.00 56.00 54.00 56.00 7,040,300 0
20-Oct-2022 56.00 56.00 54.00 54.00 3,567,500 0
19-Oct-2022 55.00 56.00 53.00 55.00 9,718,800 0
18-Oct-2022 55.00 56.00 54.00 54.00 9,097,000 0
17-Oct-2022 57.00 59.00 54.00 55.00 30,828,300 0
14-Oct-2022 57.00 58.00 56.00 56.00 5,095,700 0
13-Oct-2022 56.00 60.00 54.00 57.00 19,791,900 0
12-Oct-2022 58.00 58.00 55.00 56.00 11,822,400 0
11-Oct-2022 58.00 61.00 57.00 58.00 10,764,800 0
10-Oct-2022 59.00 61.00 58.00 58.00 5,868,500 0
07-Oct-2022 61.00 62.00 59.00 59.00 8,369,200 0
06-Oct-2022 61.00 64.00 58.00 60.00 31,048,400 0
05-Oct-2022 59.00 62.00 58.00 60.00 15,595,600 0
04-Oct-2022 56.00 62.00 56.00 58.00 30,659,300 0
03-Oct-2022 57.00 59.00 55.00 57.00 9,456,600 0
30-Sep-2022 58.00 59.00 54.00 57.00 21,177,800 0
29-Sep-2022 61.00 65.00 57.00 58.00 21,824,200 0
28-Sep-2022 65.00 65.00 61.00 61.00 19,805,800 0
27-Sep-2022 65.00 68.00 63.00 65.00 30,047,500 0
26-Sep-2022 63.00 67.00 63.00 64.00 40,544,900 0
23-Sep-2022 72.00 72.00 67.00 67.00 42,591,800 0
22-Sep-2022 67.00 73.00 67.00 71.00 119,958,700 0
21-Sep-2022 67.00 73.00 63.00 67.00 133,302,600 0
20-Sep-2022 61.00 70.00 56.00 66.00 171,996,900 0
19-Sep-2022 63.00 66.00 60.00 60.00 36,846,600 0
16-Sep-2022 68.00 70.00 64.00 64.00 51,476,400 0
15-Sep-2022 70.00 73.00 68.00 68.00 35,980,500 0
14-Sep-2022 74.00 80.00 69.00 70.00 46,125,900 0
13-Sep-2022 77.00 78.00 71.00 73.00 67,532,900 0
12-Sep-2022 75.00 83.00 71.00 76.00 173,719,600 0
09-Sep-2022 77.00 83.00 75.00 75.00 241,980,600 0
08-Sep-2022 85.00 85.00 80.00 80.00 34,459,200 0
07-Sep-2022 96.00 105.00 86.00 86.00 680,901,500 0
06-Sep-2022 74.00 94.00 74.00 92.00 529,387,800 0
05-Sep-2022 67.00 75.00 67.00 72.00 118,970,000 0
02-Sep-2022 69.00 69.00 66.00 67.00 39,322,400 0
01-Sep-2022 64.00 69.00 63.00 67.00 65,041,000 0
31-Aug-2022 65.00 73.00 62.00 64.00 163,962,000 0
30-Aug-2022 58.00 78.00 57.00 65.00 652,003,000 0
29-Aug-2022 54.00 58.00 54.00 58.00 22,487,400 0
26-Aug-2022 54.00 56.00 53.00 54.00 4,067,900 0
25-Aug-2022 55.00 56.00 53.00 54.00 13,093,300 0
24-Aug-2022 57.00 58.00 55.00 55.00 13,139,800 0
23-Aug-2022 54.00 57.00 52.00 56.00 17,585,300 0
22-Aug-2022 58.00 58.00 54.00 54.00 22,675,200 0
19-Aug-2022 59.00 59.00 54.00 57.00 60,522,000 0
18-Aug-2022 51.00 55.00 50.00 54.00 41,097,000 0
16-Aug-2022 50.00 51.00 50.00 50.00 2,161,400 0
15-Aug-2022 50.00 52.00 50.00 50.00 8,072,100 0