Price History - IPCM

Kembali ke Company
Ticker: IPCM
Company: PT Jasa Armada Indonesia Tbk.
Date Open High Low Close Volume Value
06-Jun-2023 284.00 290.00 284.00 290.00 338,000 0
05-Jun-2023 284.00 288.00 282.00 284.00 1,057,200 0
31-May-2023 288.00 290.00 284.00 286.00 616,300 0
30-May-2023 286.00 290.00 286.00 288.00 1,104,200 0
29-May-2023 286.00 292.00 286.00 286.00 618,800 0
26-May-2023 288.00 296.00 284.00 286.00 2,633,700 0
25-May-2023 290.00 292.00 286.00 288.00 562,100 0
24-May-2023 288.00 300.00 286.00 290.00 3,335,900 0
23-May-2023 280.00 298.00 278.00 288.00 4,082,800 0
22-May-2023 280.00 282.00 276.00 280.00 998,000 0
19-May-2023 280.00 282.00 278.00 280.00 887,800 0
17-May-2023 280.00 280.00 278.00 280.00 567,100 0
16-May-2023 282.00 282.00 278.00 280.00 323,700 0
15-May-2023 282.00 286.00 280.00 282.00 921,100 0
12-May-2023 286.00 286.00 280.00 282.00 1,323,100 0
11-May-2023 280.00 288.00 276.00 286.00 3,081,100 0
10-May-2023 278.00 280.00 276.00 280.00 1,148,400 0
09-May-2023 280.00 284.00 278.00 278.00 1,349,400 0
08-May-2023 272.00 280.00 272.00 280.00 2,563,000 0
05-May-2023 274.00 274.00 268.00 272.00 1,695,800 0
04-May-2023 276.00 276.00 268.00 274.00 882,400 0
03-May-2023 272.00 272.00 268.00 272.00 818,900 0
02-May-2023 272.00 272.00 268.00 270.00 915,900 0
28-Apr-2023 272.00 276.00 272.00 272.00 714,400 0
27-Apr-2023 272.00 276.00 268.00 272.00 3,196,900 0
26-Apr-2023 268.00 272.00 268.00 272.00 639,600 0
18-Apr-2023 270.00 274.00 266.00 268.00 2,636,200 0
17-Apr-2023 270.00 270.00 266.00 270.00 269,400 0
14-Apr-2023 268.00 270.00 256.00 270.00 506,400 0
13-Apr-2023 272.00 274.00 266.00 268.00 928,000 0
12-Apr-2023 270.00 270.00 266.00 270.00 513,200 0
11-Apr-2023 270.00 272.00 266.00 270.00 573,400 0
10-Apr-2023 272.00 272.00 268.00 270.00 521,100 0
06-Apr-2023 270.00 272.00 268.00 270.00 336,200 0
05-Apr-2023 272.00 276.00 268.00 270.00 941,700 0
04-Apr-2023 270.00 274.00 270.00 272.00 549,300 0
03-Apr-2023 272.00 272.00 268.00 272.00 238,500 0
31-Mar-2023 272.00 272.00 270.00 270.00 431,000 0
30-Mar-2023 274.00 276.00 270.00 272.00 2,313,100 0
29-Mar-2023 270.00 272.00 268.00 268.00 355,500 0
28-Mar-2023 266.00 272.00 266.00 270.00 334,300 0
27-Mar-2023 266.00 270.00 266.00 268.00 256,700 0
24-Mar-2023 266.00 268.00 258.00 266.00 397,000 0
21-Mar-2023 260.00 264.00 256.00 260.00 516,500 0
20-Mar-2023 260.00 264.00 252.00 260.00 408,200 0
17-Mar-2023 256.00 268.00 250.00 258.00 1,304,300 0
16-Mar-2023 268.00 270.00 250.00 256.00 2,960,300 0
15-Mar-2023 268.00 270.00 266.00 268.00 570,700 0
14-Mar-2023 270.00 272.00 268.00 268.00 976,600 0
13-Mar-2023 270.00 272.00 268.00 268.00 1,919,200 0
10-Mar-2023 272.00 274.00 270.00 270.00 253,500 0
09-Mar-2023 272.00 274.00 272.00 272.00 216,900 0
08-Mar-2023 272.00 274.00 270.00 272.00 318,300 0
07-Mar-2023 272.00 274.00 272.00 272.00 481,700 0
06-Mar-2023 276.00 276.00 270.00 272.00 688,500 0
03-Mar-2023 274.00 278.00 274.00 274.00 589,100 0
02-Mar-2023 274.00 278.00 274.00 276.00 299,300 0
01-Mar-2023 276.00 280.00 274.00 274.00 587,100 0
28-Feb-2023 276.00 278.00 272.00 276.00 958,100 0
27-Feb-2023 272.00 280.00 272.00 276.00 734,900 0
24-Feb-2023 272.00 280.00 270.00 272.00 4,953,800 0
23-Feb-2023 270.00 274.00 270.00 272.00 407,500 0
22-Feb-2023 270.00 272.00 270.00 270.00 366,500 0
21-Feb-2023 270.00 272.00 268.00 272.00 1,182,300 0
20-Feb-2023 270.00 272.00 270.00 272.00 581,000 0
17-Feb-2023 274.00 274.00 270.00 270.00 498,500 0
16-Feb-2023 272.00 274.00 268.00 274.00 1,199,700 0
15-Feb-2023 272.00 272.00 270.00 272.00 434,300 0
14-Feb-2023 274.00 274.00 268.00 272.00 898,400 0
13-Feb-2023 272.00 274.00 272.00 272.00 339,000 0
10-Feb-2023 274.00 276.00 272.00 272.00 1,185,500 0
09-Feb-2023 276.00 276.00 272.00 274.00 246,500 0
08-Feb-2023 274.00 276.00 272.00 274.00 242,500 0
07-Feb-2023 274.00 276.00 272.00 272.00 281,400 0
06-Feb-2023 272.00 276.00 272.00 274.00 326,400 0
03-Feb-2023 274.00 274.00 272.00 272.00 671,400 0
02-Feb-2023 274.00 276.00 270.00 272.00 442,300 0
01-Feb-2023 272.00 274.00 270.00 270.00 464,700 0
31-Jan-2023 272.00 274.00 270.00 272.00 132,400 0
30-Jan-2023 272.00 276.00 272.00 272.00 639,600 0
27-Jan-2023 272.00 274.00 270.00 272.00 828,700 0
26-Jan-2023 272.00 272.00 268.00 270.00 739,500 0
25-Jan-2023 272.00 274.00 268.00 270.00 906,600 0
24-Jan-2023 270.00 272.00 268.00 272.00 630,600 0
20-Jan-2023 272.00 272.00 268.00 270.00 459,000 0
19-Jan-2023 280.00 280.00 268.00 272.00 5,211,300 0
18-Jan-2023 270.00 280.00 268.00 280.00 4,769,800 0
17-Jan-2023 268.00 274.00 268.00 270.00 2,215,700 0
16-Jan-2023 270.00 270.00 268.00 268.00 1,148,500 0
13-Jan-2023 270.00 272.00 270.00 270.00 944,500 0
12-Jan-2023 270.00 274.00 268.00 270.00 392,900 0
11-Jan-2023 272.00 272.00 268.00 272.00 147,900 0
10-Jan-2023 270.00 272.00 268.00 270.00 1,334,200 0
09-Jan-2023 272.00 272.00 268.00 270.00 938,800 0
06-Jan-2023 272.00 274.00 270.00 270.00 654,800 0
05-Jan-2023 274.00 274.00 270.00 272.00 1,307,900 0
04-Jan-2023 276.00 276.00 272.00 274.00 792,800 0
03-Jan-2023 276.00 278.00 274.00 274.00 681,500 0
02-Jan-2023 276.00 276.00 274.00 276.00 416,300 0
30-Dec-2022 274.00 278.00 274.00 274.00 218,500 0