Price History - INCF

Kembali ke Company
Ticker: INCF
Company: PT Indo Komoditi Korpora Tbk
Date Open High Low Close Volume Value
08-Jun-2023 50.00 50.00 50.00 50.00 5,700 0
07-Jun-2023 50.00 50.00 50.00 50.00 6,000 0
06-Jun-2023 50.00 50.00 50.00 50.00 3,400 0
05-Jun-2023 50.00 50.00 50.00 50.00 32,800 0
31-May-2023 50.00 50.00 50.00 50.00 2,700 0
30-May-2023 50.00 50.00 50.00 50.00 20,000 0
29-May-2023 50.00 50.00 50.00 50.00 356,900 0
26-May-2023 50.00 50.00 50.00 50.00 7,500 0
25-May-2023 50.00 50.00 50.00 50.00 1,300 0
24-May-2023 50.00 50.00 50.00 50.00 120,500 0
23-May-2023 50.00 50.00 50.00 50.00 138,400 0
22-May-2023 50.00 50.00 50.00 50.00 34,400 0
19-May-2023 50.00 50.00 50.00 50.00 211,300 0
17-May-2023 50.00 51.00 50.00 50.00 3,636,700 0
16-May-2023 50.00 50.00 50.00 50.00 33,500 0
15-May-2023 50.00 50.00 50.00 50.00 159,000 0
12-May-2023 50.00 50.00 50.00 50.00 17,300 0
11-May-2023 50.00 51.00 50.00 50.00 1,241,400 0
10-May-2023 50.00 50.00 50.00 50.00 152,500 0
09-May-2023 50.00 50.00 50.00 50.00 176,600 0
08-May-2023 50.00 51.00 50.00 50.00 262,700 0
05-May-2023 50.00 51.00 50.00 50.00 4,861,800 0
04-May-2023 50.00 50.00 50.00 50.00 1,149,200 0
03-May-2023 50.00 50.00 50.00 50.00 47,000 0
02-May-2023 50.00 50.00 50.00 50.00 92,200 0
28-Apr-2023 50.00 50.00 50.00 50.00 133,900 0
27-Apr-2023 50.00 50.00 50.00 50.00 167,100 0
26-Apr-2023 50.00 50.00 50.00 50.00 75,200 0
18-Apr-2023 50.00 50.00 50.00 50.00 105,200 0
17-Apr-2023 50.00 50.00 50.00 50.00 26,200 0
14-Apr-2023 50.00 50.00 50.00 50.00 12,500 0
13-Apr-2023 50.00 50.00 50.00 50.00 100,000 0
12-Apr-2023 50.00 50.00 50.00 50.00 34,500 0
11-Apr-2023 50.00 50.00 50.00 50.00 43,700 0
10-Apr-2023 50.00 50.00 50.00 50.00 129,700 0
06-Apr-2023 50.00 50.00 50.00 50.00 62,800 0
05-Apr-2023 50.00 50.00 50.00 50.00 90,200 0
04-Apr-2023 50.00 50.00 50.00 50.00 136,300 0
03-Apr-2023 50.00 50.00 50.00 50.00 128,500 0
31-Mar-2023 50.00 51.00 50.00 50.00 802,500 0
30-Mar-2023 50.00 51.00 50.00 50.00 2,387,400 0
29-Mar-2023 50.00 51.00 50.00 50.00 1,334,100 0
28-Mar-2023 50.00 51.00 50.00 50.00 3,133,500 0
27-Mar-2023 50.00 50.00 50.00 50.00 13,800 0
24-Mar-2023 50.00 50.00 50.00 50.00 357,300 0
21-Mar-2023 50.00 50.00 50.00 50.00 137,700 0
20-Mar-2023 50.00 50.00 50.00 50.00 714,800 0
17-Mar-2023 50.00 50.00 50.00 50.00 21,700 0
16-Mar-2023 50.00 50.00 50.00 50.00 6,100 0
15-Mar-2023 50.00 50.00 50.00 50.00 51,200 0
14-Mar-2023 50.00 50.00 50.00 50.00 38,100 0
13-Mar-2023 50.00 50.00 50.00 50.00 765,200 0
10-Mar-2023 50.00 51.00 50.00 50.00 6,712,900 0
09-Mar-2023 51.00 51.00 50.00 50.00 2,243,000 0
08-Mar-2023 50.00 51.00 50.00 51.00 3,185,400 0
07-Mar-2023 51.00 51.00 50.00 50.00 1,284,500 0
06-Mar-2023 50.00 51.00 50.00 51.00 4,415,100 0
03-Mar-2023 50.00 51.00 50.00 50.00 2,538,100 0
02-Mar-2023 50.00 51.00 50.00 50.00 1,958,300 0
01-Mar-2023 50.00 51.00 50.00 50.00 2,355,900 0
28-Feb-2023 51.00 51.00 50.00 50.00 1,854,800 0
27-Feb-2023 50.00 51.00 50.00 51.00 1,316,300 0
24-Feb-2023 51.00 52.00 50.00 50.00 660,500 0
23-Feb-2023 51.00 52.00 50.00 51.00 3,031,800 0
22-Feb-2023 51.00 51.00 50.00 51.00 1,777,200 0
21-Feb-2023 51.00 51.00 50.00 51.00 3,801,700 0
20-Feb-2023 51.00 52.00 50.00 51.00 1,166,300 0
17-Feb-2023 51.00 52.00 50.00 51.00 2,111,500 0
16-Feb-2023 51.00 52.00 50.00 51.00 4,585,800 0
15-Feb-2023 51.00 52.00 51.00 52.00 1,493,700 0
14-Feb-2023 51.00 52.00 51.00 51.00 3,345,700 0
13-Feb-2023 52.00 52.00 51.00 52.00 3,316,800 0
10-Feb-2023 51.00 52.00 51.00 52.00 4,930,700 0
09-Feb-2023 51.00 55.00 51.00 51.00 29,334,600 0
08-Feb-2023 52.00 53.00 51.00 51.00 2,562,500 0
07-Feb-2023 52.00 53.00 51.00 52.00 2,269,300 0
06-Feb-2023 52.00 53.00 51.00 52.00 5,923,400 0
03-Feb-2023 53.00 53.00 52.00 52.00 4,255,500 0
02-Feb-2023 52.00 53.00 52.00 53.00 2,901,400 0
01-Feb-2023 53.00 54.00 52.00 53.00 7,098,700 0
31-Jan-2023 53.00 54.00 52.00 53.00 4,631,900 0
30-Jan-2023 54.00 54.00 53.00 53.00 8,285,400 0
27-Jan-2023 54.00 55.00 53.00 53.00 3,884,800 0
26-Jan-2023 54.00 57.00 53.00 55.00 29,805,500 0
25-Jan-2023 54.00 54.00 52.00 54.00 3,333,200 0
24-Jan-2023 53.00 54.00 52.00 53.00 3,475,800 0
20-Jan-2023 53.00 54.00 52.00 52.00 7,187,800 0
19-Jan-2023 53.00 55.00 52.00 53.00 8,750,600 0
18-Jan-2023 53.00 55.00 52.00 53.00 5,614,600 0
17-Jan-2023 55.00 56.00 53.00 53.00 10,319,100 0
16-Jan-2023 51.00 56.00 51.00 55.00 45,465,900 0
13-Jan-2023 52.00 52.00 50.00 51.00 38,298,700 0
12-Jan-2023 53.00 54.00 52.00 52.00 4,420,400 0
11-Jan-2023 51.00 54.00 51.00 53.00 9,965,000 0
10-Jan-2023 52.00 53.00 51.00 51.00 3,870,200 0
09-Jan-2023 52.00 54.00 52.00 53.00 4,766,500 0
06-Jan-2023 54.00 54.00 52.00 52.00 5,633,700 0
05-Jan-2023 55.00 57.00 53.00 54.00 8,403,400 0
04-Jan-2023 57.00 59.00 55.00 55.00 10,423,200 0
03-Jan-2023 54.00 59.00 53.00 57.00 29,833,900 0