Price History - IPCC

Kembali ke Company
Ticker: IPCC
Company: PT Indonesia Kendaraan Terminal Tbk.
Date Open High Low Close Volume Value
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
10-Aug-2022 550.00 555.00 540.00 545.00 1,826,100 0
09-Aug-2022 555.00 560.00 545.00 550.00 1,606,500 0
08-Aug-2022 555.00 560.00 550.00 555.00 1,097,000 0
05-Aug-2022 555.00 555.00 545.00 555.00 1,200,100 0
04-Aug-2022 550.00 560.00 545.00 555.00 724,500 0
03-Aug-2022 560.00 570.00 545.00 550.00 2,354,000 0
02-Aug-2022 555.00 560.00 545.00 555.00 2,119,400 0
01-Aug-2022 560.00 565.00 545.00 555.00 2,146,900 0
29-Jul-2022 560.00 570.00 545.00 555.00 5,237,900 0
28-Jul-2022 570.00 570.00 560.00 560.00 1,309,300 0
27-Jul-2022 565.00 575.00 560.00 570.00 765,200 0
26-Jul-2022 570.00 580.00 550.00 565.00 2,535,100 0
25-Jul-2022 565.00 570.00 560.00 570.00 580,500 0
22-Jul-2022 560.00 570.00 555.00 565.00 257,900 0
21-Jul-2022 570.00 575.00 555.00 560.00 833,500 0
20-Jul-2022 560.00 580.00 555.00 565.00 1,285,600 0
19-Jul-2022 555.00 560.00 550.00 555.00 775,800 0
18-Jul-2022 555.00 560.00 545.00 560.00 977,800 0
15-Jul-2022 560.00 560.00 550.00 555.00 446,600 0
14-Jul-2022 560.00 560.00 545.00 560.00 1,236,400 0
13-Jul-2022 560.00 570.00 555.00 560.00 713,700 0
12-Jul-2022 540.00 570.00 540.00 560.00 1,892,200 0
11-Jul-2022 545.00 550.00 540.00 540.00 2,930,500 0
08-Jul-2022 560.00 565.00 555.00 560.00 2,223,000 0
07-Jul-2022 555.00 560.00 545.00 555.00 1,404,500 0
06-Jul-2022 555.00 565.00 540.00 555.00 1,780,600 0
05-Jul-2022 535.00 560.00 520.00 555.00 2,615,200 0
04-Jul-2022 575.00 575.00 535.00 535.00 9,069,700 0
01-Jul-2022 615.00 620.00 575.00 575.00 7,692,900 0
30-Jun-2022 615.00 630.00 610.00 615.00 2,303,200 0
29-Jun-2022 635.00 635.00 600.00 610.00 6,684,200 0
28-Jun-2022 645.00 645.00 625.00 635.00 1,491,800 0
27-Jun-2022 630.00 655.00 630.00 640.00 3,936,500 0
24-Jun-2022 615.00 640.00 615.00 630.00 3,293,300 0
23-Jun-2022 610.00 620.00 610.00 615.00 1,491,500 0
22-Jun-2022 635.00 640.00 605.00 610.00 2,801,900 0
21-Jun-2022 615.00 640.00 615.00 625.00 4,930,900 0
20-Jun-2022 605.00 620.00 605.00 615.00 2,430,300 0
17-Jun-2022 600.00 610.00 595.00 605.00 1,143,200 0
16-Jun-2022 600.00 625.00 600.00 605.00 2,755,100 0
15-Jun-2022 610.00 610.00 585.00 605.00 3,518,400 0
14-Jun-2022 580.00 610.00 580.00 610.00 1,996,200 0
13-Jun-2022 600.00 615.00 585.00 600.00 6,765,400 0
10-Jun-2022 640.00 640.00 610.00 620.00 4,265,900 0
09-Jun-2022 640.00 650.00 630.00 640.00 2,893,300 0
08-Jun-2022 645.00 650.00 635.00 640.00 2,103,300 0