Price History - IPCC

Kembali ke Company
Ticker: IPCC
Company: PT Indonesia Kendaraan Terminal Tbk.
Date Open High Low Close Volume Value
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
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