Price History - IPCM

Kembali ke Company
Ticker: IPCM
Company: PT Jasa Armada Indonesia Tbk.
Date Open High Low Close Volume Value
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
01-Nov-2023 280.00 282.00 274.00 280.00 2,233,700 0
31-Oct-2023 282.00 284.00 278.00 280.00 1,387,100 0
30-Oct-2023 282.00 286.00 280.00 280.00 1,932,800 0
27-Oct-2023 282.00 286.00 282.00 282.00 1,680,100 0
26-Oct-2023 284.00 284.00 280.00 280.00 785,300 0
25-Oct-2023 284.00 284.00 280.00 282.00 559,500 0
24-Oct-2023 282.00 284.00 270.00 282.00 1,832,600 0
23-Oct-2023 286.00 290.00 278.00 280.00 2,440,000 0
20-Oct-2023 282.00 292.00 278.00 286.00 8,928,300 0
19-Oct-2023 282.00 286.00 280.00 282.00 1,880,200 0
18-Oct-2023 284.00 284.00 282.00 282.00 457,500 0
17-Oct-2023 284.00 284.00 282.00 282.00 740,700 0
16-Oct-2023 284.00 284.00 282.00 284.00 289,700 0
13-Oct-2023 284.00 284.00 282.00 284.00 590,000 0
12-Oct-2023 284.00 284.00 282.00 284.00 507,800 0
11-Oct-2023 282.00 286.00 282.00 282.00 1,881,200 0
10-Oct-2023 284.00 286.00 282.00 282.00 661,300 0
09-Oct-2023 284.00 286.00 282.00 284.00 499,600 0
06-Oct-2023 282.00 286.00 282.00 284.00 1,260,800 0
05-Oct-2023 284.00 286.00 282.00 282.00 418,800 0
04-Oct-2023 286.00 286.00 282.00 284.00 690,100 0
03-Oct-2023 284.00 286.00 284.00 286.00 467,400 0
02-Oct-2023 286.00 286.00 282.00 286.00 1,321,400 0
29-Sep-2023 286.00 286.00 284.00 286.00 706,400 0
27-Sep-2023 288.00 288.00 284.00 286.00 637,500 0
26-Sep-2023 290.00 290.00 286.00 288.00 1,086,400 0
25-Sep-2023 286.00 290.00 286.00 290.00 628,400 0
22-Sep-2023 284.00 286.00 284.00 286.00 521,500 0
21-Sep-2023 286.00 286.00 284.00 284.00 228,800 0
20-Sep-2023 286.00 286.00 284.00 286.00 662,000 0
19-Sep-2023 284.00 286.00 280.00 284.00 1,586,300 0
18-Sep-2023 282.00 284.00 282.00 284.00 613,900 0
15-Sep-2023 284.00 286.00 282.00 282.00 805,500 0
14-Sep-2023 286.00 286.00 282.00 282.00 2,187,800 0
13-Sep-2023 286.00 288.00 282.00 286.00 1,114,200 0
12-Sep-2023 286.00 288.00 284.00 286.00 777,900 0
11-Sep-2023 288.00 288.00 286.00 286.00 329,700 0
08-Sep-2023 288.00 288.00 284.00 288.00 1,099,500 0
07-Sep-2023 290.00 290.00 286.00 288.00 343,000 0
06-Sep-2023 290.00 290.00 288.00 288.00 265,200 0
05-Sep-2023 288.00 290.00 286.00 288.00 1,059,800 0
04-Sep-2023 290.00 290.00 286.00 286.00 606,800 0
01-Sep-2023 290.00 290.00 288.00 290.00 277,500 0
31-Aug-2023 288.00 290.00 286.00 290.00 481,300 0
30-Aug-2023 288.00 290.00 286.00 288.00 501,400 0
29-Aug-2023 286.00 288.00 284.00 288.00 363,500 0