Price History - INCF

Kembali ke Company
Ticker: INCF
Company: PT Indo Komoditi Korpora Tbk
Date Open High Low Close Volume Value
06-May-2025 25.00 25.00 25.00 25.00 3,881,200 0
05-May-2025 22.00 23.00 22.00 23.00 831,200 0
02-May-2025 21.00 22.00 21.00 22.00 237,900 0
30-Apr-2025 20.00 21.00 20.00 21.00 191,800 0
29-Apr-2025 20.00 21.00 20.00 20.00 926,600 0
28-Apr-2025 21.00 21.00 20.00 21.00 434,100 0
25-Apr-2025 20.00 21.00 20.00 21.00 376,500 0
24-Apr-2025 19.00 20.00 19.00 20.00 564,200 0
23-Apr-2025 19.00 20.00 19.00 20.00 265,100 0
22-Apr-2025 20.00 20.00 19.00 19.00 123,600 0
21-Apr-2025 19.00 19.00 19.00 19.00 33,200 0
17-Apr-2025 20.00 20.00 19.00 19.00 10,500 0
16-Apr-2025 19.00 20.00 19.00 20.00 75,000 0
15-Apr-2025 19.00 19.00 19.00 19.00 227,100 0
14-Apr-2025 19.00 19.00 19.00 19.00 336,500 0
11-Apr-2025 18.00 19.00 18.00 19.00 274,700 0
10-Apr-2025 19.00 19.00 19.00 19.00 347,300 0
09-Apr-2025 20.00 20.00 19.00 19.00 690,400 0
08-Apr-2025 20.00 20.00 20.00 20.00 8,000 0
27-Mar-2025 20.00 20.00 20.00 20.00 41,200 0
26-Mar-2025 20.00 20.00 20.00 20.00 129,900 0
25-Mar-2025 20.00 20.00 20.00 20.00 923,400 0
24-Mar-2025 22.00 22.00 21.00 21.00 46,900 0
21-Mar-2025 20.00 21.00 20.00 21.00 331,400 0
20-Mar-2025 20.00 20.00 20.00 20.00 250,900 0
19-Mar-2025 20.00 20.00 20.00 20.00 113,200 0
18-Mar-2025 21.00 21.00 20.00 20.00 454,600 0
17-Mar-2025 21.00 21.00 21.00 21.00 56,200 0
14-Mar-2025 21.00 21.00 21.00 21.00 14,900 0
13-Mar-2025 22.00 22.00 22.00 22.00 500 0
12-Mar-2025 21.00 22.00 21.00 22.00 260,300 0
11-Mar-2025 22.00 22.00 21.00 21.00 339,700 0
10-Mar-2025 22.00 22.00 22.00 22.00 36,200 0
07-Mar-2025 22.00 22.00 21.00 22.00 215,500 0
06-Mar-2025 21.00 22.00 21.00 22.00 68,000 0
05-Mar-2025 20.00 21.00 20.00 21.00 122,400 0
04-Mar-2025 19.00 20.00 19.00 20.00 153,500 0
03-Mar-2025 20.00 20.00 19.00 19.00 270,600 0
28-Feb-2025 20.00 20.00 20.00 20.00 117,900 0
27-Feb-2025 20.00 20.00 20.00 20.00 74,700 0
26-Feb-2025 20.00 20.00 20.00 20.00 330,300 0
25-Feb-2025 21.00 21.00 20.00 20.00 9,100 0
24-Feb-2025 22.00 22.00 21.00 21.00 183,200 0
21-Feb-2025 21.00 21.00 21.00 21.00 259,300 0
20-Feb-2025 21.00 21.00 21.00 21.00 88,700 0
19-Feb-2025 22.00 22.00 20.00 21.00 255,500 0
18-Feb-2025 22.00 22.00 22.00 22.00 1,088,400 0
17-Feb-2025 22.00 22.00 22.00 22.00 1,217,200 0
14-Feb-2025 21.00 21.00 21.00 21.00 925,500 0
13-Feb-2025 21.00 21.00 21.00 21.00 63,800 0
12-Feb-2025 21.00 21.00 21.00 21.00 560,300 0
11-Feb-2025 22.00 22.00 21.00 21.00 69,900 0
10-Feb-2025 22.00 22.00 22.00 22.00 221,100 0
07-Feb-2025 21.00 22.00 21.00 22.00 31,400 0
06-Feb-2025 21.00 22.00 21.00 22.00 239,800 0
05-Feb-2025 21.00 21.00 21.00 21.00 297,200 0
04-Feb-2025 20.00 21.00 20.00 21.00 128,800 0
03-Feb-2025 20.00 20.00 20.00 20.00 332,500 0
31-Jan-2025 22.00 22.00 21.00 21.00 106,100 0
30-Jan-2025 23.00 23.00 22.00 22.00 380,600 0
24-Jan-2025 23.00 23.00 23.00 23.00 241,900 0
23-Jan-2025 23.00 23.00 23.00 23.00 250,600 0
22-Jan-2025 23.00 23.00 23.00 23.00 260,100 0
21-Jan-2025 21.00 23.00 21.00 23.00 85,500 0
20-Jan-2025 21.00 21.00 21.00 21.00 309,400 0
17-Jan-2025 21.00 21.00 21.00 21.00 38,900 0
16-Jan-2025 22.00 22.00 21.00 21.00 289,500 0
15-Jan-2025 22.00 22.00 22.00 22.00 1,772,400 0
14-Jan-2025 23.00 23.00 23.00 23.00 1,076,400 0
13-Jan-2025 23.00 23.00 23.00 23.00 1,523,500 0
10-Jan-2025 21.00 22.00 21.00 22.00 1,364,600 0
09-Jan-2025 21.00 21.00 21.00 21.00 244,300 0
08-Jan-2025 20.00 20.00 20.00 20.00 283,500 0
07-Jan-2025 19.00 19.00 19.00 19.00 636,400 0
06-Jan-2025 19.00 19.00 18.00 18.00 266,500 0
03-Jan-2025 20.00 20.00 18.00 20.00 1,695,400 0
02-Jan-2025 19.00 19.00 18.00 19.00 343,000 0
30-Dec-2024 19.00 19.00 19.00 19.00 175,000 0
27-Dec-2024 19.00 19.00 19.00 19.00 335,300 0
24-Dec-2024 20.00 20.00 19.00 19.00 935,000 0
23-Dec-2024 19.00 19.00 19.00 19.00 358,100 0
20-Dec-2024 19.00 19.00 19.00 19.00 121,000 0
19-Dec-2024 19.00 19.00 19.00 19.00 14,800 0
18-Dec-2024 19.00 20.00 19.00 20.00 174,500 0
17-Dec-2024 19.00 19.00 19.00 19.00 135,700 0
16-Dec-2024 20.00 20.00 19.00 19.00 298,300 0
13-Dec-2024 20.00 20.00 20.00 20.00 254,600 0
12-Dec-2024 20.00 20.00 20.00 20.00 653,600 0
11-Dec-2024 22.00 22.00 20.00 20.00 251,800 0
10-Dec-2024 22.00 22.00 22.00 22.00 73,100 0
09-Dec-2024 22.00 22.00 22.00 22.00 59,600 0
06-Dec-2024 22.00 22.00 22.00 22.00 15,400 0
05-Dec-2024 22.00 22.00 22.00 22.00 470,800 0
04-Dec-2024 21.00 22.00 21.00 22.00 220,600 0
03-Dec-2024 21.00 21.00 21.00 21.00 180,800 0
02-Dec-2024 22.00 22.00 21.00 22.00 16,200 0
29-Nov-2024 22.00 22.00 22.00 22.00 900 0
28-Nov-2024 22.00 22.00 22.00 22.00 11,300 0
26-Nov-2024 22.00 22.00 22.00 22.00 6,000 0
25-Nov-2024 22.00 22.00 22.00 22.00 15,000 0