Price History - IPCC

Kembali ke Company
Ticker: IPCC
Company: PT Indonesia Kendaraan Terminal Tbk.
Date Open High Low Close Volume Value
06-Aug-2021 640.00 655.00 620.00 640.00 20,688,200 0
05-Aug-2021 680.00 695.00 635.00 635.00 39,997,400 0
04-Aug-2021 615.00 680.00 615.00 680.00 43,549,000 0
03-Aug-2021 625.00 635.00 605.00 615.00 10,933,400 0
02-Aug-2021 600.00 635.00 585.00 625.00 32,351,500 0
30-Jul-2021 585.00 600.00 580.00 590.00 5,953,700 0
29-Jul-2021 595.00 600.00 585.00 585.00 7,905,200 0
28-Jul-2021 580.00 615.00 575.00 590.00 16,943,100 0
27-Jul-2021 570.00 610.00 565.00 580.00 44,839,100 0
26-Jul-2021 575.00 585.00 565.00 565.00 8,050,300 0
23-Jul-2021 580.00 595.00 570.00 575.00 5,859,100 0
22-Jul-2021 615.00 615.00 570.00 580.00 28,828,700 0
21-Jul-2021 595.00 610.00 580.00 600.00 22,724,000 0
19-Jul-2021 570.00 605.00 560.00 580.00 29,896,500 0
16-Jul-2021 585.00 585.00 540.00 570.00 34,381,300 0
15-Jul-2021 550.00 650.00 535.00 580.00 122,612,600 0
14-Jul-2021 545.00 550.00 520.00 545.00 12,101,900 0
13-Jul-2021 555.00 585.00 530.00 545.00 16,547,400 0
12-Jul-2021 565.00 580.00 555.00 555.00 3,744,900 0
09-Jul-2021 570.00 570.00 550.00 565.00 6,369,300 0
08-Jul-2021 585.00 600.00 570.00 570.00 8,473,800 0
07-Jul-2021 565.00 595.00 550.00 590.00 14,416,700 0
06-Jul-2021 545.00 570.00 545.00 560.00 10,907,800 0
05-Jul-2021 555.00 575.00 520.00 545.00 17,611,900 0
02-Jul-2021 500.00 605.00 496.00 550.00 52,105,100 0
01-Jul-2021 510.00 540.00 496.00 498.00 12,379,100 0
30-Jun-2021 480.00 505.00 478.00 490.00 5,214,800 0
29-Jun-2021 498.00 510.00 472.00 480.00 5,939,600 0
28-Jun-2021 510.00 515.00 492.00 498.00 1,424,700 0
25-Jun-2021 515.00 525.00 500.00 510.00 6,965,700 0
24-Jun-2021 510.00 520.00 500.00 515.00 2,449,300 0
23-Jun-2021 494.00 530.00 492.00 510.00 2,661,100 0
22-Jun-2021 490.00 505.00 484.00 494.00 2,323,600 0
21-Jun-2021 496.00 500.00 472.00 488.00 5,473,400 0