Price History - INCF

Kembali ke Company
Ticker: INCF
Company: PT Indo Komoditi Korpora Tbk
Date Open High Low Close Volume Value
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
12-Aug-2022 51.00 51.00 50.00 50.00 2,037,300 0
11-Aug-2022 51.00 51.00 50.00 50.00 1,936,200 0
10-Aug-2022 51.00 51.00 50.00 50.00 4,633,900 0
09-Aug-2022 50.00 51.00 50.00 51.00 1,965,400 0
08-Aug-2022 51.00 51.00 50.00 50.00 1,966,500 0
05-Aug-2022 50.00 51.00 50.00 51.00 2,558,100 0
04-Aug-2022 50.00 51.00 50.00 50.00 1,747,900 0
03-Aug-2022 51.00 51.00 50.00 50.00 5,249,200 0
02-Aug-2022 51.00 51.00 50.00 50.00 2,095,200 0
01-Aug-2022 51.00 52.00 50.00 51.00 6,688,400 0
29-Jul-2022 51.00 51.00 50.00 50.00 1,336,500 0
28-Jul-2022 51.00 51.00 50.00 51.00 2,473,500 0
27-Jul-2022 52.00 52.00 50.00 50.00 3,477,100 0
26-Jul-2022 51.00 54.00 50.00 51.00 35,571,000 0
25-Jul-2022 51.00 51.00 50.00 51.00 3,229,800 0
22-Jul-2022 50.00 51.00 50.00 51.00 3,312,900 0
21-Jul-2022 50.00 51.00 50.00 50.00 1,993,100 0
20-Jul-2022 50.00 50.00 50.00 50.00 185,800 0
19-Jul-2022 50.00 50.00 50.00 50.00 641,600 0
18-Jul-2022 50.00 50.00 50.00 50.00 809,900 0
15-Jul-2022 50.00 51.00 50.00 50.00 294,300 0
14-Jul-2022 50.00 51.00 50.00 50.00 1,893,200 0
13-Jul-2022 50.00 51.00 50.00 50.00 1,457,200 0
12-Jul-2022 50.00 51.00 50.00 50.00 1,030,900 0
11-Jul-2022 51.00 51.00 50.00 50.00 2,213,300 0
08-Jul-2022 50.00 51.00 50.00 51.00 1,385,600 0
07-Jul-2022 50.00 50.00 50.00 50.00 53,100 0
06-Jul-2022 50.00 50.00 50.00 50.00 312,000 0
05-Jul-2022 50.00 50.00 50.00 50.00 53,500 0
04-Jul-2022 50.00 50.00 50.00 50.00 1,675,700 0
01-Jul-2022 50.00 50.00 50.00 50.00 276,300 0
30-Jun-2022 50.00 50.00 50.00 50.00 486,000 0
29-Jun-2022 50.00 51.00 50.00 50.00 2,262,900 0
28-Jun-2022 50.00 51.00 50.00 50.00 1,443,700 0
27-Jun-2022 50.00 51.00 50.00 50.00 1,635,300 0
24-Jun-2022 50.00 51.00 50.00 51.00 2,400,900 0
23-Jun-2022 50.00 51.00 50.00 50.00 3,371,100 0
22-Jun-2022 50.00 51.00 50.00 50.00 4,063,600 0
21-Jun-2022 51.00 51.00 50.00 50.00 2,039,000 0
20-Jun-2022 50.00 51.00 50.00 51.00 2,788,300 0
17-Jun-2022 51.00 51.00 50.00 50.00 5,914,500 0
16-Jun-2022 51.00 51.00 50.00 51.00 2,690,600 0
15-Jun-2022 50.00 51.00 50.00 51.00 6,776,400 0
14-Jun-2022 50.00 51.00 50.00 50.00 2,027,500 0
13-Jun-2022 51.00 52.00 50.00 50.00 3,125,800 0
10-Jun-2022 51.00 52.00 50.00 51.00 5,043,900 0
09-Jun-2022 52.00 52.00 51.00 51.00 7,107,600 0
08-Jun-2022 51.00 52.00 51.00 52.00 3,321,700 0