Price History - IPCC

Kembali ke Company
Ticker: IPCC
Company: PT Indonesia Kendaraan Terminal Tbk.
Date Open High Low Close Volume Value
07-Jun-2022 645.00 660.00 635.00 645.00 4,283,300 0
06-Jun-2022 630.00 650.00 630.00 635.00 2,826,000 0
03-Jun-2022 630.00 645.00 620.00 630.00 5,084,400 0
02-Jun-2022 660.00 675.00 610.00 630.00 14,569,900 0
31-May-2022 630.00 665.00 625.00 655.00 10,856,300 0
30-May-2022 635.00 635.00 615.00 625.00 2,845,800 0
27-May-2022 630.00 635.00 610.00 630.00 7,328,900 0
25-May-2022 610.00 630.00 610.00 620.00 9,402,100 0
24-May-2022 610.00 615.00 600.00 610.00 5,729,800 0
23-May-2022 590.00 620.00 585.00 595.00 12,164,600 0
20-May-2022 550.00 595.00 550.00 585.00 11,079,500 0
19-May-2022 530.00 565.00 530.00 550.00 6,236,900 0
18-May-2022 535.00 535.00 525.00 530.00 753,900 0
17-May-2022 515.00 550.00 515.00 530.00 1,652,200 0
13-May-2022 510.00 520.00 500.00 515.00 1,804,500 0
12-May-2022 530.00 535.00 510.00 510.00 3,312,800 0
11-May-2022 530.00 540.00 520.00 530.00 1,843,800 0
10-May-2022 535.00 540.00 510.00 530.00 6,378,800 0
09-May-2022 570.00 575.00 535.00 540.00 6,839,000 0
28-Apr-2022 580.00 595.00 565.00 570.00 3,630,800 0
27-Apr-2022 550.00 595.00 545.00 585.00 9,780,300 0
26-Apr-2022 545.00 555.00 535.00 550.00 3,410,000 0
25-Apr-2022 555.00 565.00 540.00 545.00 1,848,100 0
22-Apr-2022 560.00 560.00 550.00 555.00 1,409,200 0
21-Apr-2022 560.00 565.00 550.00 560.00 1,978,600 0
20-Apr-2022 545.00 570.00 545.00 555.00 3,976,600 0
19-Apr-2022 555.00 570.00 545.00 545.00 3,032,500 0
18-Apr-2022 545.00 560.00 540.00 555.00 3,331,200 0
14-Apr-2022 515.00 560.00 515.00 545.00 4,260,800 0
13-Apr-2022 520.00 530.00 510.00 520.00 2,926,200 0
12-Apr-2022 555.00 555.00 520.00 520.00 10,246,800 0
11-Apr-2022 570.00 575.00 550.00 555.00 3,880,300 0
08-Apr-2022 575.00 585.00 560.00 565.00 1,960,800 0
07-Apr-2022 560.00 575.00 555.00 575.00 3,326,200 0
06-Apr-2022 550.00 570.00 545.00 555.00 3,006,300 0
05-Apr-2022 575.00 590.00 550.00 550.00 7,759,100 0
04-Apr-2022 570.00 600.00 565.00 580.00 13,924,300 0
01-Apr-2022 540.00 570.00 540.00 565.00 8,197,600 0
31-Mar-2022 540.00 555.00 520.00 550.00 9,266,500 0
30-Mar-2022 530.00 535.00 520.00 525.00 3,413,900 0
29-Mar-2022 510.00 540.00 505.00 525.00 7,783,900 0
28-Mar-2022 505.00 510.00 498.00 505.00 2,455,000 0
25-Mar-2022 510.00 515.00 498.00 500.00 2,068,000 0
24-Mar-2022 494.00 510.00 492.00 510.00 2,528,300 0
23-Mar-2022 492.00 498.00 490.00 494.00 1,084,500 0
22-Mar-2022 492.00 494.00 488.00 492.00 505,100 0
21-Mar-2022 490.00 494.00 488.00 490.00 492,400 0
18-Mar-2022 494.00 496.00 490.00 490.00 1,100,400 0
17-Mar-2022 492.00 498.00 492.00 494.00 1,152,000 0
16-Mar-2022 490.00 494.00 488.00 492.00 1,524,300 0
15-Mar-2022 484.00 510.00 484.00 488.00 7,849,800 0
14-Mar-2022 488.00 500.00 480.00 484.00 2,671,700 0
11-Mar-2022 488.00 488.00 482.00 488.00 699,200 0
10-Mar-2022 486.00 490.00 484.00 488.00 424,000 0
09-Mar-2022 478.00 486.00 478.00 484.00 1,347,300 0
08-Mar-2022 484.00 484.00 478.00 478.00 1,312,500 0
07-Mar-2022 484.00 488.00 480.00 484.00 1,432,500 0
04-Mar-2022 492.00 492.00 482.00 484.00 1,997,400 0
02-Mar-2022 498.00 500.00 490.00 490.00 1,269,800 0
01-Mar-2022 492.00 498.00 492.00 498.00 799,800 0
25-Feb-2022 486.00 494.00 484.00 492.00 1,006,300 0
24-Feb-2022 498.00 500.00 480.00 486.00 4,572,200 0
23-Feb-2022 500.00 505.00 496.00 498.00 778,200 0
22-Feb-2022 505.00 505.00 496.00 500.00 750,100 0
21-Feb-2022 505.00 510.00 500.00 505.00 677,700 0
18-Feb-2022 500.00 505.00 500.00 505.00 1,032,200 0
17-Feb-2022 505.00 505.00 500.00 500.00 649,800 0
16-Feb-2022 498.00 505.00 498.00 505.00 733,600 0
15-Feb-2022 498.00 505.00 496.00 496.00 518,200 0
14-Feb-2022 500.00 505.00 496.00 496.00 1,560,400 0
11-Feb-2022 500.00 505.00 498.00 500.00 748,100 0
10-Feb-2022 505.00 505.00 500.00 500.00 1,125,500 0
09-Feb-2022 510.00 510.00 498.00 500.00 1,708,800 0
08-Feb-2022 505.00 510.00 500.00 505.00 1,348,700 0
07-Feb-2022 505.00 510.00 505.00 505.00 681,000 0
04-Feb-2022 500.00 510.00 498.00 505.00 1,886,700 0
03-Feb-2022 505.00 505.00 498.00 498.00 975,000 0
02-Feb-2022 496.00 505.00 490.00 500.00 1,789,200 0
31-Jan-2022 505.00 515.00 470.00 492.00 16,413,800 0
28-Jan-2022 505.00 510.00 500.00 505.00 633,700 0
27-Jan-2022 505.00 510.00 500.00 505.00 1,021,200 0
26-Jan-2022 505.00 510.00 500.00 505.00 761,900 0
25-Jan-2022 515.00 520.00 500.00 500.00 2,990,400 0
24-Jan-2022 505.00 515.00 500.00 515.00 1,565,900 0
21-Jan-2022 505.00 510.00 500.00 505.00 1,258,600 0
20-Jan-2022 510.00 510.00 500.00 505.00 566,800 0
19-Jan-2022 505.00 510.00 500.00 505.00 1,286,100 0
18-Jan-2022 515.00 520.00 500.00 505.00 3,114,600 0
17-Jan-2022 510.00 525.00 510.00 515.00 1,348,700 0
14-Jan-2022 515.00 515.00 510.00 510.00 1,748,300 0
13-Jan-2022 520.00 520.00 510.00 515.00 1,820,800 0
12-Jan-2022 530.00 530.00 515.00 515.00 1,895,500 0
11-Jan-2022 535.00 545.00 520.00 525.00 1,817,200 0
10-Jan-2022 540.00 550.00 530.00 535.00 2,633,900 0
07-Jan-2022 520.00 545.00 515.00 540.00 2,945,200 0
06-Jan-2022 520.00 530.00 510.00 520.00 1,280,400 0
05-Jan-2022 520.00 535.00 520.00 520.00 3,222,400 0
04-Jan-2022 515.00 525.00 500.00 520.00 1,996,600 0
03-Jan-2022 515.00 525.00 510.00 515.00 1,237,200 0
30-Dec-2021 520.00 520.00 510.00 515.00 1,032,800 0