Price History - IPCM

Kembali ke Company
Ticker: IPCM
Company: PT Jasa Armada Indonesia Tbk.
Date Open High Low Close Volume Value
02-Apr-2024 274.00 278.00 274.00 276.00 317,700 0
01-Apr-2024 274.00 278.00 274.00 274.00 1,015,300 0
28-Mar-2024 274.00 278.00 272.00 274.00 845,900 0
27-Mar-2024 274.00 276.00 272.00 274.00 484,900 0
26-Mar-2024 278.00 278.00 272.00 274.00 3,088,600 0
25-Mar-2024 280.00 280.00 276.00 278.00 1,251,500 0
22-Mar-2024 278.00 278.00 276.00 276.00 232,100 0
21-Mar-2024 276.00 278.00 274.00 276.00 781,400 0
20-Mar-2024 278.00 278.00 274.00 276.00 180,500 0
19-Mar-2024 278.00 278.00 274.00 276.00 556,000 0
18-Mar-2024 278.00 278.00 274.00 276.00 396,900 0
15-Mar-2024 278.00 278.00 276.00 278.00 508,400 0
14-Mar-2024 278.00 278.00 274.00 276.00 684,300 0
13-Mar-2024 278.00 278.00 276.00 278.00 274,100 0
08-Mar-2024 278.00 278.00 276.00 276.00 344,100 0
07-Mar-2024 278.00 278.00 276.00 278.00 1,447,400 0
06-Mar-2024 276.00 278.00 274.00 278.00 427,800 0
05-Mar-2024 276.00 278.00 274.00 276.00 1,044,500 0
04-Mar-2024 278.00 278.00 272.00 276.00 846,400 0
01-Mar-2024 280.00 280.00 278.00 278.00 295,300 0
29-Feb-2024 278.00 280.00 276.00 278.00 467,500 0
28-Feb-2024 278.00 280.00 276.00 278.00 561,900 0
27-Feb-2024 280.00 280.00 276.00 278.00 584,600 0
26-Feb-2024 280.00 280.00 278.00 278.00 421,600 0
23-Feb-2024 280.00 280.00 278.00 280.00 197,200 0
22-Feb-2024 280.00 280.00 278.00 278.00 409,900 0
21-Feb-2024 278.00 280.00 278.00 278.00 463,400 0
20-Feb-2024 280.00 280.00 278.00 280.00 240,800 0
19-Feb-2024 280.00 280.00 278.00 280.00 229,600 0
16-Feb-2024 280.00 280.00 278.00 280.00 309,400 0
15-Feb-2024 278.00 280.00 276.00 280.00 929,600 0
13-Feb-2024 278.00 278.00 276.00 278.00 217,600 0
12-Feb-2024 278.00 280.00 276.00 278.00 1,334,900 0
07-Feb-2024 276.00 278.00 276.00 276.00 369,200 0
06-Feb-2024 278.00 280.00 276.00 278.00 78,700 0
05-Feb-2024 278.00 280.00 276.00 278.00 569,300 0
02-Feb-2024 278.00 280.00 276.00 278.00 547,600 0
01-Feb-2024 276.00 280.00 276.00 278.00 161,100 0
31-Jan-2024 276.00 280.00 276.00 276.00 744,400 0
30-Jan-2024 278.00 278.00 276.00 276.00 713,700 0
29-Jan-2024 278.00 280.00 276.00 278.00 1,028,600 0
26-Jan-2024 278.00 280.00 276.00 278.00 581,500 0
25-Jan-2024 280.00 286.00 276.00 278.00 1,196,900 0
24-Jan-2024 280.00 282.00 278.00 278.00 671,400 0
23-Jan-2024 282.00 282.00 280.00 280.00 509,300 0
22-Jan-2024 280.00 282.00 280.00 282.00 358,500 0
19-Jan-2024 282.00 284.00 280.00 280.00 168,900 0
18-Jan-2024 282.00 284.00 280.00 282.00 363,300 0
17-Jan-2024 280.00 282.00 280.00 280.00 656,200 0
16-Jan-2024 282.00 284.00 280.00 280.00 627,700 0
15-Jan-2024 280.00 282.00 280.00 282.00 527,000 0
12-Jan-2024 282.00 282.00 280.00 280.00 496,900 0
11-Jan-2024 284.00 286.00 280.00 282.00 1,089,500 0
10-Jan-2024 284.00 284.00 280.00 282.00 590,000 0
09-Jan-2024 282.00 286.00 280.00 282.00 747,500 0
08-Jan-2024 284.00 284.00 280.00 282.00 919,200 0
05-Jan-2024 284.00 288.00 284.00 286.00 1,121,900 0
04-Jan-2024 284.00 286.00 284.00 284.00 1,450,400 0
03-Jan-2024 284.00 288.00 284.00 284.00 825,100 0
02-Jan-2024 282.00 286.00 282.00 284.00 1,884,300 0
29-Dec-2023 282.00 284.00 280.00 280.00 2,321,600 0
28-Dec-2023 282.00 284.00 278.00 282.00 1,433,800 0
27-Dec-2023 280.00 284.00 278.00 282.00 1,790,500 0
22-Dec-2023 278.00 282.00 278.00 280.00 466,000 0
21-Dec-2023 280.00 282.00 276.00 278.00 432,400 0
20-Dec-2023 282.00 282.00 276.00 280.00 735,000 0
19-Dec-2023 280.00 282.00 280.00 282.00 411,000 0
18-Dec-2023 278.00 280.00 278.00 280.00 780,800 0
15-Dec-2023 280.00 280.00 278.00 278.00 543,900 0
14-Dec-2023 278.00 280.00 276.00 280.00 505,000 0
13-Dec-2023 280.00 280.00 276.00 278.00 795,700 0
12-Dec-2023 280.00 280.00 276.00 280.00 626,500 0
11-Dec-2023 280.00 284.00 278.00 280.00 831,400 0
08-Dec-2023 282.00 284.00 278.00 280.00 1,513,300 0
07-Dec-2023 280.00 284.00 280.00 282.00 1,096,600 0
06-Dec-2023 282.00 282.00 280.00 280.00 960,100 0
05-Dec-2023 280.00 284.00 280.00 280.00 957,900 0
04-Dec-2023 280.00 282.00 278.00 280.00 498,700 0
01-Dec-2023 278.00 282.00 278.00 280.00 853,200 0
30-Nov-2023 278.00 284.00 278.00 278.00 1,783,600 0
29-Nov-2023 280.00 282.00 278.00 278.00 508,300 0
28-Nov-2023 278.00 282.00 278.00 280.00 668,900 0
27-Nov-2023 282.00 284.00 278.00 278.00 1,097,700 0
24-Nov-2023 278.00 282.00 278.00 282.00 333,200 0
23-Nov-2023 276.00 280.00 276.00 278.00 1,176,200 0
22-Nov-2023 280.00 280.00 276.00 276.00 1,019,700 0
21-Nov-2023 280.00 280.00 278.00 280.00 361,800 0
20-Nov-2023 280.00 282.00 278.00 280.00 2,090,500 0
17-Nov-2023 282.00 282.00 278.00 280.00 1,244,400 0
16-Nov-2023 282.00 284.00 276.00 280.00 1,248,000 0
15-Nov-2023 282.00 286.00 280.00 282.00 942,000 0
14-Nov-2023 280.00 284.00 278.00 282.00 1,072,200 0
13-Nov-2023 278.00 282.00 274.00 280.00 1,392,800 0
10-Nov-2023 278.00 280.00 276.00 278.00 358,600 0
09-Nov-2023 280.00 280.00 276.00 278.00 900,800 0
08-Nov-2023 278.00 280.00 276.00 280.00 306,700 0
07-Nov-2023 278.00 280.00 276.00 278.00 938,600 0
06-Nov-2023 278.00 282.00 278.00 278.00 778,200 0
03-Nov-2023 280.00 282.00 278.00 278.00 716,500 0
02-Nov-2023 278.00 284.00 278.00 280.00 1,572,700 0