Price History - IPCM

Kembali ke Company
Ticker: IPCM
Company: PT Jasa Armada Indonesia Tbk.
Date Open High Low Close Volume Value
22-Nov-2024 272.00 272.00 270.00 272.00 332,600 0
21-Nov-2024 272.00 272.00 268.00 272.00 400,800 0
20-Nov-2024 268.00 274.00 256.00 272.00 1,022,600 0
19-Nov-2024 270.00 270.00 268.00 270.00 299,800 0
18-Nov-2024 270.00 272.00 268.00 270.00 673,300 0
15-Nov-2024 270.00 272.00 268.00 270.00 975,300 0
14-Nov-2024 270.00 272.00 268.00 270.00 1,299,600 0
13-Nov-2024 268.00 272.00 266.00 270.00 922,900 0
12-Nov-2024 270.00 272.00 268.00 268.00 578,400 0
11-Nov-2024 270.00 272.00 266.00 270.00 1,376,600 0
08-Nov-2024 270.00 272.00 270.00 270.00 488,200 0
07-Nov-2024 272.00 272.00 270.00 270.00 1,069,200 0
06-Nov-2024 270.00 272.00 270.00 272.00 630,000 0
05-Nov-2024 272.00 272.00 270.00 270.00 1,279,800 0
04-Nov-2024 270.00 272.00 270.00 272.00 844,300 0
01-Nov-2024 272.00 274.00 270.00 270.00 918,900 0
31-Oct-2024 272.00 274.00 270.00 272.00 889,900 0
30-Oct-2024 272.00 274.00 270.00 272.00 393,800 0
29-Oct-2024 272.00 274.00 270.00 272.00 1,229,700 0
28-Oct-2024 270.00 274.00 268.00 270.00 1,263,900 0
25-Oct-2024 270.00 272.00 268.00 270.00 923,900 0
24-Oct-2024 270.00 270.00 268.00 270.00 492,300 0
23-Oct-2024 268.00 270.00 268.00 268.00 290,500 0
22-Oct-2024 270.00 272.00 268.00 270.00 936,100 0
21-Oct-2024 270.00 272.00 268.00 272.00 327,200 0
18-Oct-2024 270.00 272.00 268.00 272.00 467,500 0
17-Oct-2024 270.00 272.00 268.00 272.00 1,574,900 0
16-Oct-2024 270.00 270.00 268.00 270.00 1,127,800 0
15-Oct-2024 270.00 272.00 268.00 270.00 397,100 0
14-Oct-2024 270.00 270.00 268.00 270.00 589,900 0
11-Oct-2024 268.00 270.00 268.00 270.00 251,800 0
10-Oct-2024 268.00 270.00 268.00 270.00 126,600 0
09-Oct-2024 270.00 270.00 268.00 270.00 36,700 0
08-Oct-2024 268.00 270.00 268.00 270.00 158,800 0
07-Oct-2024 268.00 270.00 268.00 268.00 330,600 0
04-Oct-2024 270.00 270.00 268.00 270.00 232,900 0
03-Oct-2024 270.00 270.00 268.00 268.00 919,000 0
02-Oct-2024 270.00 272.00 268.00 270.00 281,500 0
01-Oct-2024 270.00 272.00 268.00 270.00 645,500 0
30-Sep-2024 270.00 274.00 268.00 270.00 1,636,000 0
27-Sep-2024 268.00 270.00 268.00 270.00 881,500 0
26-Sep-2024 268.00 270.00 266.00 266.00 880,100 0
25-Sep-2024 272.00 274.00 266.00 268.00 2,260,900 0
24-Sep-2024 272.00 274.00 270.00 272.00 1,142,200 0
23-Sep-2024 270.00 272.00 268.00 272.00 1,013,200 0
20-Sep-2024 270.00 270.00 268.00 268.00 353,400 0
19-Sep-2024 270.00 270.00 266.00 270.00 1,471,600 0
18-Sep-2024 272.00 272.00 270.00 270.00 663,900 0
17-Sep-2024 268.00 272.00 268.00 270.00 821,900 0
13-Sep-2024 270.00 270.00 268.00 270.00 1,609,400 0
12-Sep-2024 270.00 270.00 268.00 268.00 992,000 0
11-Sep-2024 270.00 270.00 268.00 270.00 114,900 0
10-Sep-2024 268.00 270.00 268.00 270.00 194,600 0
09-Sep-2024 270.00 270.00 268.00 268.00 295,600 0
06-Sep-2024 270.00 270.00 268.00 270.00 608,100 0
05-Sep-2024 270.00 270.00 268.00 270.00 295,400 0
04-Sep-2024 270.00 270.00 268.00 270.00 406,900 0
03-Sep-2024 270.00 272.00 268.00 270.00 142,800 0
02-Sep-2024 272.00 272.00 268.00 270.00 1,115,400 0
30-Aug-2024 272.00 272.00 270.00 272.00 94,900 0
29-Aug-2024 272.00 272.00 268.00 272.00 1,335,100 0
28-Aug-2024 270.00 272.00 268.00 272.00 237,600 0
27-Aug-2024 270.00 272.00 268.00 270.00 304,500 0
26-Aug-2024 270.00 272.00 266.00 270.00 1,353,400 0
23-Aug-2024 268.00 270.00 268.00 270.00 291,800 0
22-Aug-2024 268.00 270.00 266.00 268.00 316,800 0
21-Aug-2024 266.00 272.00 266.00 270.00 1,479,100 0
20-Aug-2024 264.00 268.00 264.00 268.00 512,500 0
19-Aug-2024 266.00 266.00 264.00 266.00 461,500 0
16-Aug-2024 266.00 266.00 264.00 266.00 782,300 0
15-Aug-2024 268.00 268.00 264.00 266.00 742,600 0
14-Aug-2024 266.00 268.00 264.00 266.00 790,200 0
13-Aug-2024 266.00 266.00 264.00 266.00 472,800 0
12-Aug-2024 268.00 268.00 264.00 266.00 717,600 0
09-Aug-2024 266.00 268.00 266.00 268.00 376,500 0
08-Aug-2024 268.00 270.00 264.00 266.00 854,300 0
07-Aug-2024 266.00 268.00 262.00 268.00 753,600 0
06-Aug-2024 262.00 270.00 262.00 264.00 1,367,800 0
05-Aug-2024 270.00 270.00 262.00 262.00 1,404,700 0
02-Aug-2024 270.00 270.00 268.00 270.00 177,500 0
01-Aug-2024 270.00 270.00 268.00 270.00 452,700 0
31-Jul-2024 268.00 272.00 268.00 268.00 671,800 0
30-Jul-2024 270.00 272.00 268.00 270.00 214,200 0
29-Jul-2024 270.00 272.00 268.00 270.00 1,170,000 0
26-Jul-2024 268.00 270.00 268.00 270.00 285,200 0
25-Jul-2024 270.00 272.00 268.00 268.00 273,700 0
24-Jul-2024 272.00 272.00 268.00 270.00 713,900 0
23-Jul-2024 272.00 272.00 270.00 272.00 234,300 0
22-Jul-2024 272.00 272.00 270.00 272.00 416,600 0
19-Jul-2024 272.00 272.00 268.00 270.00 270,100 0
18-Jul-2024 270.00 272.00 268.00 270.00 464,700 0
17-Jul-2024 270.00 272.00 268.00 268.00 396,900 0
16-Jul-2024 272.00 272.00 268.00 270.00 316,000 0
15-Jul-2024 272.00 274.00 270.00 272.00 1,050,800 0
12-Jul-2024 268.00 272.00 266.00 272.00 883,500 0
11-Jul-2024 268.00 270.00 266.00 268.00 445,600 0
10-Jul-2024 264.00 268.00 264.00 268.00 242,400 0
09-Jul-2024 264.00 266.00 262.00 264.00 660,500 0
08-Jul-2024 266.00 266.00 264.00 264.00 401,400 0
05-Jul-2024 266.00 266.00 264.00 266.00 264,100 0