Price History - IPCC

Kembali ke Company
Ticker: IPCC
Company: PT Indonesia Kendaraan Terminal Tbk.
Date Open High Low Close Volume Value
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
13-Oct-2021 545.00 555.00 540.00 545.00 3,658,200 0
12-Oct-2021 550.00 550.00 540.00 545.00 4,582,800 0
11-Oct-2021 550.00 560.00 545.00 545.00 4,715,000 0
08-Oct-2021 565.00 565.00 545.00 550.00 5,579,400 0
07-Oct-2021 545.00 580.00 540.00 555.00 12,199,000 0
06-Oct-2021 560.00 560.00 540.00 550.00 8,332,300 0
05-Oct-2021 575.00 580.00 555.00 560.00 6,181,900 0
04-Oct-2021 585.00 600.00 565.00 575.00 11,441,500 0
01-Oct-2021 590.00 600.00 570.00 575.00 10,042,800 0
30-Sep-2021 570.00 595.00 560.00 595.00 13,269,500 0
29-Sep-2021 555.00 570.00 545.00 565.00 5,273,200 0
28-Sep-2021 580.00 585.00 555.00 555.00 7,067,800 0
27-Sep-2021 565.00 590.00 565.00 580.00 2,470,600 0
24-Sep-2021 590.00 590.00 575.00 575.00 4,623,500 0
23-Sep-2021 590.00 600.00 580.00 585.00 5,342,100 0
22-Sep-2021 580.00 610.00 570.00 585.00 10,405,800 0
21-Sep-2021 570.00 580.00 560.00 580.00 4,531,100 0
20-Sep-2021 585.00 585.00 565.00 570.00 3,355,000 0
17-Sep-2021 595.00 600.00 575.00 575.00 4,275,200 0
16-Sep-2021 580.00 590.00 580.00 590.00 3,755,900 0
15-Sep-2021 580.00 590.00 575.00 580.00 4,251,900 0
14-Sep-2021 585.00 595.00 580.00 580.00 4,837,800 0
13-Sep-2021 590.00 605.00 585.00 585.00 6,646,000 0
10-Sep-2021 595.00 615.00 585.00 590.00 8,258,300 0
09-Sep-2021 590.00 600.00 575.00 590.00 5,480,500 0
08-Sep-2021 610.00 610.00 580.00 590.00 11,811,400 0
07-Sep-2021 615.00 620.00 595.00 605.00 8,661,100 0
06-Sep-2021 620.00 635.00 610.00 615.00 8,324,900 0
03-Sep-2021 640.00 645.00 615.00 620.00 11,877,400 0
02-Sep-2021 625.00 700.00 625.00 635.00 61,205,400 0
01-Sep-2021 615.00 620.00 600.00 605.00 5,482,700 0
31-Aug-2021 630.00 635.00 605.00 615.00 5,026,500 0
30-Aug-2021 605.00 635.00 605.00 630.00 8,903,700 0
27-Aug-2021 610.00 615.00 590.00 605.00 6,741,400 0
26-Aug-2021 620.00 630.00 600.00 605.00 6,848,500 0
25-Aug-2021 625.00 660.00 610.00 615.00 34,632,400 0
24-Aug-2021 630.00 630.00 600.00 610.00 12,125,800 0
23-Aug-2021 595.00 625.00 580.00 620.00 12,841,400 0
20-Aug-2021 535.00 585.00 525.00 575.00 10,690,300 0
19-Aug-2021 585.00 600.00 560.00 560.00 24,202,500 0
18-Aug-2021 645.00 650.00 600.00 600.00 24,527,100 0
16-Aug-2021 675.00 685.00 640.00 645.00 13,005,400 0
13-Aug-2021 675.00 710.00 660.00 675.00 32,251,500 0
12-Aug-2021 645.00 670.00 625.00 670.00 21,915,000 0
10-Aug-2021 660.00 660.00 620.00 630.00 11,389,900 0
09-Aug-2021 645.00 665.00 630.00 645.00 17,143,500 0