Price History - IPCM

Kembali ke Company
Ticker: IPCM
Company: PT Jasa Armada Indonesia Tbk.
Date Open High Low Close Volume Value
06-Feb-2025 264.00 266.00 262.00 264.00 367,400 0
05-Feb-2025 266.00 266.00 264.00 264.00 75,400 0
04-Feb-2025 264.00 266.00 264.00 266.00 37,800 0
03-Feb-2025 266.00 268.00 264.00 264.00 1,095,700 0
31-Jan-2025 266.00 268.00 266.00 266.00 99,400 0
30-Jan-2025 266.00 268.00 264.00 266.00 502,900 0
24-Jan-2025 266.00 268.00 266.00 266.00 192,600 0
23-Jan-2025 266.00 268.00 264.00 266.00 290,500 0
22-Jan-2025 268.00 268.00 266.00 266.00 35,500 0
21-Jan-2025 266.00 268.00 264.00 268.00 680,400 0
20-Jan-2025 268.00 268.00 264.00 266.00 1,447,000 0
17-Jan-2025 268.00 268.00 266.00 268.00 244,800 0
16-Jan-2025 266.00 268.00 264.00 268.00 1,538,100 0
15-Jan-2025 266.00 266.00 264.00 264.00 434,400 0
14-Jan-2025 264.00 266.00 262.00 266.00 455,600 0
13-Jan-2025 266.00 266.00 264.00 264.00 457,400 0
10-Jan-2025 266.00 266.00 264.00 266.00 440,000 0
09-Jan-2025 266.00 266.00 264.00 266.00 164,100 0
08-Jan-2025 266.00 266.00 264.00 266.00 434,400 0
07-Jan-2025 266.00 266.00 264.00 266.00 179,300 0
06-Jan-2025 266.00 266.00 264.00 264.00 417,600 0
03-Jan-2025 266.00 266.00 264.00 266.00 460,900 0
02-Jan-2025 266.00 266.00 264.00 266.00 465,000 0
30-Dec-2024 264.00 266.00 262.00 266.00 433,000 0
27-Dec-2024 264.00 266.00 264.00 266.00 103,800 0
24-Dec-2024 266.00 266.00 262.00 264.00 301,800 0
23-Dec-2024 262.00 268.00 260.00 266.00 461,000 0
20-Dec-2024 268.00 268.00 260.00 260.00 2,644,700 0
19-Dec-2024 270.00 270.00 266.00 268.00 1,220,000 0
18-Dec-2024 270.00 270.00 268.00 270.00 566,300 0
17-Dec-2024 272.00 272.00 268.00 268.00 850,300 0
16-Dec-2024 272.00 274.00 270.00 272.00 1,157,700 0
13-Dec-2024 272.00 272.00 270.00 272.00 968,200 0
12-Dec-2024 274.00 274.00 272.00 274.00 707,600 0
11-Dec-2024 272.00 274.00 270.00 274.00 931,600 0
10-Dec-2024 272.00 272.00 270.00 272.00 465,400 0
09-Dec-2024 272.00 272.00 270.00 272.00 302,600 0
06-Dec-2024 270.00 272.00 270.00 272.00 345,700 0
05-Dec-2024 270.00 270.00 268.00 270.00 261,900 0
04-Dec-2024 272.00 272.00 268.00 270.00 415,500 0
03-Dec-2024 270.00 272.00 268.00 270.00 388,600 0
02-Dec-2024 270.00 272.00 268.00 270.00 545,000 0
29-Nov-2024 272.00 272.00 268.00 270.00 657,100 0
28-Nov-2024 272.00 272.00 270.00 272.00 110,200 0
26-Nov-2024 270.00 272.00 270.00 272.00 340,900 0
25-Nov-2024 272.00 272.00 268.00 270.00 350,000 0
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