Price History - INCF

Kembali ke Company
Ticker: INCF
Company: PT Indo Komoditi Korpora Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 52.00 52.00 51.00 51.00 4,592,800 0
06-Jun-2022 51.00 53.00 51.00 52.00 6,299,300 0
03-Jun-2022 52.00 53.00 51.00 52.00 5,722,700 0
02-Jun-2022 51.00 53.00 51.00 52.00 6,852,800 0
31-May-2022 51.00 52.00 51.00 51.00 1,388,600 0
30-May-2022 51.00 52.00 50.00 51.00 8,334,500 0
27-May-2022 53.00 56.00 51.00 51.00 49,266,300 0
25-May-2022 52.00 53.00 51.00 52.00 4,938,200 0
24-May-2022 52.00 53.00 51.00 52.00 6,969,700 0
23-May-2022 53.00 54.00 51.00 51.00 6,844,400 0
20-May-2022 50.00 56.00 50.00 52.00 45,906,500 0
19-May-2022 50.00 51.00 50.00 50.00 3,234,300 0
18-May-2022 50.00 51.00 50.00 50.00 5,838,000 0
17-May-2022 51.00 51.00 50.00 50.00 4,298,800 0
13-May-2022 50.00 51.00 50.00 51.00 5,999,200 0
12-May-2022 50.00 51.00 50.00 50.00 6,929,400 0
11-May-2022 50.00 51.00 50.00 51.00 4,121,600 0
10-May-2022 51.00 51.00 50.00 50.00 10,645,700 0
09-May-2022 51.00 52.00 50.00 51.00 8,365,600 0
28-Apr-2022 51.00 52.00 50.00 51.00 2,967,700 0
27-Apr-2022 51.00 52.00 50.00 51.00 7,811,700 0
26-Apr-2022 51.00 52.00 50.00 51.00 3,751,000 0
25-Apr-2022 51.00 53.00 50.00 51.00 10,809,600 0
22-Apr-2022 52.00 52.00 50.00 51.00 8,995,400 0
21-Apr-2022 51.00 52.00 51.00 51.00 4,810,900 0
20-Apr-2022 52.00 53.00 51.00 51.00 7,294,000 0
19-Apr-2022 52.00 53.00 51.00 51.00 6,909,800 0
18-Apr-2022 52.00 53.00 52.00 53.00 3,284,000 0
14-Apr-2022 53.00 55.00 52.00 52.00 9,737,200 0
13-Apr-2022 51.00 54.00 51.00 53.00 14,916,800 0
12-Apr-2022 54.00 54.00 51.00 51.00 23,685,200 0
11-Apr-2022 54.00 55.00 53.00 53.00 9,338,100 0
08-Apr-2022 55.00 56.00 54.00 54.00 11,847,200 0
07-Apr-2022 53.00 58.00 53.00 55.00 33,838,700 0
06-Apr-2022 55.00 55.00 53.00 53.00 9,985,300 0
05-Apr-2022 55.00 56.00 53.00 54.00 12,253,600 0
04-Apr-2022 54.00 56.00 54.00 56.00 15,467,700 0
01-Apr-2022 60.00 60.00 54.00 54.00 40,826,800 0
31-Mar-2022 51.00 62.00 51.00 58.00 226,010,800 0
30-Mar-2022 51.00 53.00 50.00 51.00 39,820,100 0
29-Mar-2022 54.00 54.00 51.00 51.00 74,297,800 0
28-Mar-2022 57.00 58.00 53.00 54.00 58,515,300 0
25-Mar-2022 61.00 64.00 56.00 56.00 98,277,600 0
24-Mar-2022 63.00 68.00 59.00 60.00 126,523,500 0
23-Mar-2022 67.00 69.00 63.00 63.00 87,065,600 0
22-Mar-2022 69.00 72.00 66.00 67.00 112,039,700 0
21-Mar-2022 64.00 74.00 64.00 70.00 43,587,400 0
18-Mar-2022 64.00 69.00 64.00 68.00 3,243,200 0
17-Mar-2022 68.00 70.00 67.00 68.00 2,885,700 0
16-Mar-2022 67.00 69.00 67.00 67.00 1,412,600 0
15-Mar-2022 70.00 70.00 68.00 69.00 2,347,900 0
14-Mar-2022 72.00 73.00 68.00 69.00 10,389,300 0