Price History - IPCC

Kembali ke Company
Ticker: IPCC
Company: PT Indonesia Kendaraan Terminal Tbk.
Date Open High Low Close Volume Value
29-Dec-2022 580.00 585.00 570.00 575.00 995,400 0
28-Dec-2022 585.00 590.00 580.00 580.00 885,800 0
27-Dec-2022 590.00 590.00 580.00 580.00 1,361,700 0
26-Dec-2022 580.00 595.00 580.00 590.00 1,062,600 0
23-Dec-2022 595.00 595.00 580.00 580.00 1,148,400 0
22-Dec-2022 595.00 600.00 580.00 590.00 1,044,000 0
21-Dec-2022 585.00 595.00 585.00 595.00 1,266,200 0
20-Dec-2022 590.00 600.00 585.00 585.00 1,190,000 0
19-Dec-2022 610.00 610.00 585.00 590.00 2,413,400 0
16-Dec-2022 595.00 610.00 590.00 600.00 1,176,400 0
15-Dec-2022 600.00 600.00 590.00 595.00 513,500 0
14-Dec-2022 595.00 610.00 590.00 595.00 813,100 0
13-Dec-2022 585.00 605.00 585.00 600.00 1,429,600 0
12-Dec-2022 575.00 585.00 570.00 580.00 954,400 0
09-Dec-2022 590.00 590.00 575.00 575.00 1,246,700 0
08-Dec-2022 580.00 585.00 565.00 585.00 2,882,800 0
07-Dec-2022 590.00 590.00 565.00 580.00 3,455,300 0
06-Dec-2022 605.00 605.00 585.00 590.00 5,175,900 0
05-Dec-2022 625.00 625.00 605.00 605.00 3,264,900 0
02-Dec-2022 635.00 635.00 615.00 620.00 2,071,400 0
01-Dec-2022 620.00 635.00 615.00 635.00 2,699,500 0
30-Nov-2022 635.00 640.00 605.00 620.00 6,632,600 0
29-Nov-2022 635.00 640.00 625.00 635.00 3,305,600 0
28-Nov-2022 640.00 645.00 620.00 635.00 3,283,000 0
25-Nov-2022 645.00 660.00 625.00 640.00 5,893,200 0
24-Nov-2022 605.00 650.00 605.00 645.00 8,399,000 0
23-Nov-2022 615.00 620.00 605.00 610.00 2,605,700 0
22-Nov-2022 615.00 625.00 605.00 610.00 3,148,500 0
21-Nov-2022 590.00 630.00 590.00 610.00 9,611,900 0
18-Nov-2022 590.00 590.00 580.00 590.00 1,785,200 0
17-Nov-2022 585.00 595.00 580.00 585.00 3,395,200 0
16-Nov-2022 585.00 595.00 580.00 585.00 1,717,600 0
15-Nov-2022 590.00 595.00 585.00 585.00 1,956,100 0
14-Nov-2022 600.00 605.00 580.00 590.00 2,752,700 0
11-Nov-2022 600.00 600.00 590.00 595.00 2,505,600 0
10-Nov-2022 605.00 610.00 585.00 590.00 3,560,700 0
09-Nov-2022 620.00 630.00 585.00 605.00 5,853,000 0
08-Nov-2022 620.00 635.00 610.00 620.00 7,045,500 0
07-Nov-2022 615.00 625.00 600.00 620.00 5,613,500 0
04-Nov-2022 595.00 620.00 590.00 620.00 10,517,500 0
03-Nov-2022 595.00 610.00 585.00 595.00 5,441,800 0
02-Nov-2022 600.00 620.00 580.00 585.00 19,119,400 0
01-Nov-2022 530.00 615.00 525.00 595.00 46,318,700 0
31-Oct-2022 505.00 515.00 505.00 515.00 1,358,300 0
28-Oct-2022 515.00 515.00 505.00 505.00 697,700 0
27-Oct-2022 515.00 520.00 510.00 515.00 1,016,700 0
26-Oct-2022 515.00 525.00 510.00 515.00 1,529,200 0
25-Oct-2022 515.00 525.00 505.00 515.00 1,313,700 0
24-Oct-2022 505.00 515.00 505.00 515.00 1,135,500 0
21-Oct-2022 510.00 510.00 500.00 505.00 481,800 0
20-Oct-2022 500.00 510.00 500.00 505.00 405,300 0
19-Oct-2022 500.00 505.00 498.00 500.00 688,200 0
18-Oct-2022 498.00 510.00 498.00 498.00 651,500 0
17-Oct-2022 500.00 500.00 494.00 498.00 980,900 0
14-Oct-2022 496.00 505.00 492.00 500.00 2,069,000 0
13-Oct-2022 498.00 515.00 494.00 494.00 2,885,100 0
12-Oct-2022 505.00 510.00 496.00 498.00 3,856,000 0
11-Oct-2022 510.00 510.00 505.00 505.00 957,700 0
10-Oct-2022 510.00 510.00 505.00 510.00 522,700 0
07-Oct-2022 515.00 515.00 505.00 510.00 808,300 0
06-Oct-2022 515.00 515.00 500.00 515.00 1,343,100 0
05-Oct-2022 510.00 515.00 505.00 515.00 1,215,400 0
04-Oct-2022 505.00 515.00 505.00 510.00 680,700 0
03-Oct-2022 505.00 515.00 500.00 505.00 1,506,200 0
30-Sep-2022 510.00 510.00 496.00 505.00 2,725,600 0
29-Sep-2022 515.00 515.00 500.00 510.00 3,320,900 0
28-Sep-2022 515.00 520.00 510.00 515.00 960,500 0
27-Sep-2022 520.00 520.00 510.00 515.00 1,189,500 0
26-Sep-2022 520.00 530.00 510.00 520.00 1,575,700 0
23-Sep-2022 525.00 525.00 520.00 525.00 1,246,500 0
22-Sep-2022 515.00 525.00 515.00 525.00 1,327,300 0
21-Sep-2022 540.00 540.00 505.00 515.00 8,263,600 0
20-Sep-2022 530.00 540.00 530.00 535.00 983,300 0
19-Sep-2022 540.00 540.00 530.00 530.00 809,600 0
16-Sep-2022 530.00 540.00 530.00 535.00 1,777,000 0
15-Sep-2022 540.00 540.00 530.00 530.00 4,425,200 0
14-Sep-2022 540.00 540.00 530.00 540.00 1,134,600 0
13-Sep-2022 540.00 540.00 530.00 540.00 1,010,300 0
12-Sep-2022 540.00 545.00 530.00 540.00 1,819,200 0
09-Sep-2022 530.00 545.00 530.00 540.00 2,194,800 0
08-Sep-2022 530.00 535.00 525.00 530.00 720,500 0
07-Sep-2022 535.00 535.00 520.00 530.00 1,942,800 0
06-Sep-2022 530.00 535.00 520.00 535.00 3,036,700 0
05-Sep-2022 535.00 535.00 525.00 530.00 1,132,100 0
02-Sep-2022 535.00 540.00 525.00 530.00 1,892,800 0
01-Sep-2022 525.00 535.00 520.00 535.00 910,600 0
31-Aug-2022 535.00 540.00 525.00 525.00 3,615,100 0
30-Aug-2022 535.00 550.00 530.00 535.00 4,613,200 0
29-Aug-2022 530.00 535.00 525.00 535.00 2,708,100 0
26-Aug-2022 545.00 550.00 530.00 530.00 4,257,000 0
25-Aug-2022 550.00 555.00 540.00 540.00 2,768,900 0
24-Aug-2022 550.00 555.00 540.00 550.00 1,879,000 0
23-Aug-2022 545.00 560.00 545.00 545.00 1,451,500 0
22-Aug-2022 555.00 560.00 540.00 550.00 1,817,700 0
19-Aug-2022 550.00 560.00 540.00 560.00 1,056,900 0
18-Aug-2022 555.00 555.00 545.00 545.00 615,200 0
16-Aug-2022 555.00 555.00 550.00 555.00 1,087,400 0
15-Aug-2022 555.00 555.00 550.00 550.00 1,576,100 0
12-Aug-2022 545.00 550.00 540.00 550.00 1,139,400 0
11-Aug-2022 550.00 555.00 540.00 545.00 1,398,600 0