Price History - IPCM

Kembali ke Company
Ticker: IPCM
Company: PT Jasa Armada Indonesia Tbk.
Date Open High Low Close Volume Value
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
29-Dec-2022 276.00 276.00 272.00 274.00 311,700 0
28-Dec-2022 276.00 276.00 272.00 274.00 1,357,400 0
27-Dec-2022 276.00 278.00 274.00 274.00 894,500 0
26-Dec-2022 274.00 278.00 272.00 276.00 814,100 0
23-Dec-2022 274.00 276.00 274.00 276.00 412,000 0
22-Dec-2022 274.00 276.00 272.00 274.00 248,100 0
21-Dec-2022 274.00 278.00 272.00 274.00 719,300 0
20-Dec-2022 276.00 276.00 274.00 274.00 89,100 0
19-Dec-2022 280.00 280.00 274.00 276.00 357,200 0
16-Dec-2022 276.00 278.00 274.00 278.00 507,700 0
15-Dec-2022 278.00 278.00 276.00 278.00 427,100 0
14-Dec-2022 276.00 280.00 276.00 278.00 153,700 0
13-Dec-2022 278.00 278.00 274.00 276.00 460,800 0
12-Dec-2022 274.00 278.00 272.00 278.00 819,700 0
09-Dec-2022 276.00 278.00 274.00 274.00 607,100 0
08-Dec-2022 278.00 282.00 272.00 278.00 922,700 0
07-Dec-2022 276.00 282.00 274.00 278.00 1,450,400 0
06-Dec-2022 278.00 284.00 262.00 278.00 1,284,900 0
05-Dec-2022 288.00 288.00 280.00 280.00 1,069,400 0
02-Dec-2022 284.00 286.00 284.00 286.00 1,387,900 0
01-Dec-2022 288.00 288.00 284.00 284.00 1,410,100 0
30-Nov-2022 286.00 290.00 284.00 288.00 1,102,400 0
29-Nov-2022 286.00 290.00 286.00 286.00 1,503,700 0
28-Nov-2022 286.00 288.00 282.00 286.00 2,043,900 0
25-Nov-2022 290.00 294.00 286.00 286.00 960,400 0
24-Nov-2022 284.00 290.00 282.00 290.00 1,988,600 0
23-Nov-2022 284.00 288.00 282.00 284.00 306,900 0
22-Nov-2022 286.00 290.00 284.00 284.00 1,059,100 0
21-Nov-2022 284.00 290.00 282.00 286.00 2,341,200 0
18-Nov-2022 282.00 284.00 280.00 284.00 350,900 0
17-Nov-2022 282.00 284.00 280.00 284.00 1,193,000 0
16-Nov-2022 282.00 284.00 280.00 282.00 581,800 0
15-Nov-2022 286.00 288.00 280.00 282.00 1,472,900 0
14-Nov-2022 286.00 290.00 280.00 286.00 913,000 0
11-Nov-2022 282.00 286.00 282.00 286.00 495,100 0
10-Nov-2022 288.00 288.00 278.00 282.00 1,848,500 0
09-Nov-2022 288.00 290.00 284.00 284.00 1,252,700 0
08-Nov-2022 292.00 296.00 288.00 288.00 1,821,200 0
07-Nov-2022 286.00 298.00 282.00 292.00 3,025,900 0
04-Nov-2022 282.00 290.00 280.00 286.00 4,763,200 0
03-Nov-2022 286.00 286.00 280.00 282.00 2,424,100 0
02-Nov-2022 292.00 294.00 284.00 286.00 6,034,900 0
01-Nov-2022 280.00 304.00 280.00 292.00 33,374,500 0
31-Oct-2022 278.00 280.00 270.00 280.00 1,469,700 0
28-Oct-2022 276.00 280.00 274.00 278.00 395,000 0
27-Oct-2022 278.00 280.00 272.00 274.00 952,900 0