Price History - IPCC

Kembali ke Company
Ticker: IPCC
Company: PT Indonesia Kendaraan Terminal Tbk.
Date Open High Low Close Volume Value
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
29-Dec-2021 510.00 525.00 505.00 520.00 4,182,200 0
28-Dec-2021 500.00 520.00 500.00 510.00 2,417,300 0
27-Dec-2021 500.00 505.00 496.00 500.00 4,232,500 0
24-Dec-2021 520.00 520.00 500.00 500.00 5,214,100 0
23-Dec-2021 515.00 525.00 510.00 515.00 2,255,100 0
22-Dec-2021 525.00 535.00 520.00 520.00 2,354,300 0
21-Dec-2021 545.00 550.00 520.00 530.00 13,947,100 0
20-Dec-2021 555.00 555.00 540.00 545.00 4,029,300 0
17-Dec-2021 555.00 565.00 550.00 555.00 1,166,200 0
16-Dec-2021 565.00 570.00 555.00 555.00 2,764,200 0
15-Dec-2021 570.00 580.00 560.00 565.00 7,805,700 0
14-Dec-2021 565.00 565.00 550.00 555.00 1,120,500 0
13-Dec-2021 555.00 570.00 550.00 560.00 3,902,300 0
10-Dec-2021 550.00 565.00 550.00 550.00 1,740,800 0
09-Dec-2021 550.00 565.00 545.00 550.00 4,417,700 0
08-Dec-2021 570.00 575.00 550.00 550.00 4,819,800 0
07-Dec-2021 570.00 580.00 555.00 570.00 3,070,000 0
06-Dec-2021 550.00 585.00 550.00 570.00 9,836,500 0
03-Dec-2021 560.00 565.00 550.00 550.00 1,542,500 0
02-Dec-2021 555.00 560.00 550.00 560.00 1,165,400 0
01-Dec-2021 565.00 565.00 550.00 555.00 4,513,100 0
30-Nov-2021 570.00 580.00 555.00 570.00 4,458,500 0
29-Nov-2021 575.00 580.00 550.00 575.00 6,850,000 0
26-Nov-2021 590.00 600.00 555.00 580.00 9,822,000 0
25-Nov-2021 600.00 600.00 585.00 590.00 3,295,600 0
24-Nov-2021 590.00 615.00 590.00 595.00 11,428,500 0
23-Nov-2021 600.00 605.00 580.00 590.00 11,859,100 0
22-Nov-2021 560.00 610.00 560.00 595.00 36,155,000 0
19-Nov-2021 560.00 565.00 550.00 560.00 6,639,100 0
18-Nov-2021 550.00 560.00 545.00 560.00 4,433,900 0
17-Nov-2021 545.00 555.00 540.00 550.00 2,164,600 0
16-Nov-2021 550.00 555.00 545.00 545.00 2,310,200 0
15-Nov-2021 555.00 560.00 540.00 550.00 2,960,600 0
12-Nov-2021 560.00 560.00 550.00 555.00 1,891,900 0
11-Nov-2021 555.00 560.00 545.00 560.00 7,310,200 0
10-Nov-2021 550.00 555.00 545.00 550.00 1,696,000 0
09-Nov-2021 555.00 570.00 550.00 550.00 4,213,300 0
08-Nov-2021 555.00 565.00 550.00 550.00 2,323,600 0
05-Nov-2021 560.00 570.00 555.00 555.00 4,262,000 0
04-Nov-2021 550.00 565.00 545.00 560.00 3,658,200 0
03-Nov-2021 555.00 555.00 545.00 545.00 2,627,500 0
02-Nov-2021 550.00 575.00 545.00 550.00 7,132,600 0
01-Nov-2021 545.00 560.00 545.00 550.00 3,765,900 0
29-Oct-2021 540.00 555.00 540.00 540.00 2,379,900 0
28-Oct-2021 565.00 565.00 540.00 540.00 7,335,600 0
27-Oct-2021 565.00 570.00 555.00 565.00 2,320,000 0
26-Oct-2021 565.00 570.00 560.00 565.00 1,759,000 0
25-Oct-2021 560.00 570.00 550.00 570.00 2,864,000 0
22-Oct-2021 565.00 570.00 560.00 560.00 3,823,700 0
21-Oct-2021 580.00 590.00 560.00 565.00 4,303,000 0
19-Oct-2021 580.00 590.00 570.00 580.00 6,471,700 0
18-Oct-2021 560.00 590.00 555.00 585.00 12,844,400 0
15-Oct-2021 555.00 560.00 550.00 560.00 1,852,800 0
14-Oct-2021 545.00 555.00 545.00 555.00 5,106,300 0