Price History - IPCM

Kembali ke Company
Ticker: IPCM
Company: PT Jasa Armada Indonesia Tbk.
Date Open High Low Close Volume Value
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
28-Aug-2023 288.00 288.00 284.00 286.00 495,800 0
25-Aug-2023 288.00 288.00 282.00 286.00 901,200 0
24-Aug-2023 288.00 288.00 286.00 286.00 1,217,300 0
23-Aug-2023 288.00 290.00 286.00 288.00 773,700 0
22-Aug-2023 288.00 290.00 288.00 288.00 491,200 0
21-Aug-2023 290.00 290.00 288.00 288.00 1,201,900 0
18-Aug-2023 292.00 292.00 288.00 290.00 712,300 0
16-Aug-2023 290.00 294.00 290.00 292.00 927,400 0
15-Aug-2023 292.00 294.00 290.00 290.00 862,800 0
14-Aug-2023 294.00 294.00 290.00 292.00 975,300 0
11-Aug-2023 292.00 294.00 286.00 294.00 664,500 0
10-Aug-2023 294.00 298.00 292.00 292.00 729,900 0
09-Aug-2023 294.00 296.00 292.00 294.00 1,278,500 0
08-Aug-2023 294.00 298.00 290.00 294.00 2,070,100 0
07-Aug-2023 288.00 294.00 288.00 294.00 3,027,900 0
04-Aug-2023 288.00 292.00 288.00 288.00 807,800 0
03-Aug-2023 290.00 290.00 288.00 288.00 1,211,500 0
02-Aug-2023 292.00 292.00 288.00 288.00 1,227,700 0
01-Aug-2023 292.00 294.00 290.00 290.00 2,113,200 0
31-Jul-2023 288.00 292.00 286.00 290.00 1,218,600 0
28-Jul-2023 288.00 290.00 286.00 288.00 737,200 0
27-Jul-2023 290.00 292.00 286.00 286.00 1,986,300 0
26-Jul-2023 292.00 294.00 290.00 290.00 920,500 0
25-Jul-2023 290.00 294.00 290.00 292.00 1,354,800 0
24-Jul-2023 294.00 294.00 290.00 290.00 1,411,100 0
21-Jul-2023 296.00 298.00 292.00 294.00 2,309,600 0
20-Jul-2023 296.00 300.00 290.00 296.00 2,855,500 0
18-Jul-2023 284.00 298.00 282.00 296.00 14,079,600 0
17-Jul-2023 282.00 284.00 282.00 282.00 1,726,300 0
14-Jul-2023 284.00 284.00 280.00 282.00 1,425,800 0
13-Jul-2023 284.00 286.00 280.00 282.00 967,900 0
12-Jul-2023 282.00 284.00 282.00 284.00 1,616,800 0
11-Jul-2023 282.00 284.00 280.00 282.00 1,889,400 0
10-Jul-2023 284.00 284.00 280.00 282.00 807,800 0
07-Jul-2023 282.00 284.00 280.00 282.00 2,447,800 0
06-Jul-2023 282.00 284.00 280.00 282.00 2,641,500 0
05-Jul-2023 284.00 288.00 278.00 282.00 4,667,800 0
04-Jul-2023 294.00 302.00 294.00 298.00 8,173,300 0
03-Jul-2023 296.00 300.00 294.00 294.00 3,351,300 0
27-Jun-2023 296.00 300.00 294.00 294.00 4,414,300 0
26-Jun-2023 294.00 300.00 294.00 296.00 2,063,100 0
23-Jun-2023 296.00 298.00 292.00 294.00 3,379,700 0
22-Jun-2023 298.00 304.00 292.00 294.00 3,057,600 0
21-Jun-2023 300.00 306.00 292.00 298.00 2,532,500 0
20-Jun-2023 292.00 300.00 292.00 300.00 3,853,000 0
19-Jun-2023 292.00 294.00 290.00 292.00 1,427,500 0
16-Jun-2023 292.00 294.00 290.00 292.00 673,300 0
15-Jun-2023 292.00 294.00 292.00 292.00 547,600 0
14-Jun-2023 294.00 294.00 292.00 292.00 334,300 0
13-Jun-2023 294.00 296.00 290.00 294.00 912,900 0
12-Jun-2023 290.00 294.00 290.00 294.00 623,100 0
09-Jun-2023 288.00 296.00 286.00 290.00 1,866,800 0
08-Jun-2023 288.00 290.00 286.00 288.00 1,051,900 0
07-Jun-2023 290.00 290.00 286.00 288.00 1,034,300 0