Price History - INCF

Kembali ke Company
Ticker: INCF
Company: PT Indo Komoditi Korpora Tbk
Date Open High Low Close Volume Value
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
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