Price History - IPCC

Kembali ke Company
Ticker: IPCC
Company: PT Indonesia Kendaraan Terminal Tbk.
Date Open High Low Close Volume Value
18-May-2026 1,270.00 1,270.00 1,225.00 1,235.00 1,715,500 0
15-May-2026 1,270.00 1,270.00 1,270.00 1,270.00 0 0
14-May-2026 1,270.00 1,270.00 1,270.00 1,270.00 0 0
13-May-2026 1,265.00 1,280.00 1,265.00 1,270.00 904,100 0
12-May-2026 1,290.00 1,290.00 1,265.00 1,265.00 1,232,400 0
11-May-2026 1,285.00 1,295.00 1,275.00 1,290.00 730,100 0
08-May-2026 1,300.00 1,300.00 1,285.00 1,295.00 626,200 0
07-May-2026 1,300.00 1,305.00 1,280.00 1,295.00 2,014,000 0
06-May-2026 1,290.00 1,305.00 1,290.00 1,300.00 579,500 0
05-May-2026 1,290.00 1,300.00 1,285.00 1,285.00 953,500 0
04-May-2026 1,315.00 1,335.00 1,285.00 1,285.00 1,501,100 0
30-Apr-2026 1,350.00 1,350.00 1,290.00 1,315.00 2,762,700 0
29-Apr-2026 1,345.00 1,355.00 1,340.00 1,350.00 787,400 0
28-Apr-2026 1,350.00 1,355.00 1,335.00 1,345.00 1,727,200 0
27-Apr-2026 1,285.00 1,365.00 1,280.00 1,335.00 3,772,000 0
24-Apr-2026 1,320.00 1,335.00 1,250.00 1,290.00 2,076,000 0
23-Apr-2026 1,325.00 1,335.00 1,315.00 1,315.00 584,400 0
22-Apr-2026 1,305.00 1,330.00 1,305.00 1,325.00 2,116,300 0
21-Apr-2026 1,295.00 1,310.00 1,295.00 1,305.00 466,700 0
20-Apr-2026 1,305.00 1,305.00 1,290.00 1,295.00 896,900 0
17-Apr-2026 1,300.00 1,305.00 1,295.00 1,305.00 719,100 0
16-Apr-2026 1,295.00 1,305.00 1,290.00 1,300.00 490,400 0
15-Apr-2026 1,295.00 1,295.00 1,285.00 1,295.00 489,000 0
14-Apr-2026 1,290.00 1,300.00 1,285.00 1,295.00 647,900 0
13-Apr-2026 1,295.00 1,295.00 1,285.00 1,290.00 622,000 0
10-Apr-2026 1,290.00 1,295.00 1,290.00 1,295.00 253,000 0
09-Apr-2026 1,295.00 1,295.00 1,280.00 1,285.00 465,400 0
08-Apr-2026 1,270.00 1,295.00 1,265.00 1,290.00 799,800 0
07-Apr-2026 1,270.00 1,290.00 1,265.00 1,270.00 832,900 0
06-Apr-2026 1,290.00 1,290.00 1,265.00 1,265.00 786,500 0
02-Apr-2026 1,290.00 1,295.00 1,280.00 1,290.00 804,200 0
01-Apr-2026 1,285.00 1,300.00 1,250.00 1,290.00 1,113,800 0
31-Mar-2026 1,300.00 1,300.00 1,285.00 1,285.00 536,500 0
30-Mar-2026 1,300.00 1,305.00 1,290.00 1,300.00 1,551,500 0
27-Mar-2026 1,295.00 1,320.00 1,290.00 1,300.00 1,271,100 0
26-Mar-2026 1,305.00 1,310.00 1,280.00 1,290.00 2,567,000 0
25-Mar-2026 1,180.00 1,305.00 1,180.00 1,290.00 4,305,600 0
17-Mar-2026 1,160.00 1,190.00 1,160.00 1,185.00 1,355,100 0
16-Mar-2026 1,200.00 1,200.00 1,150.00 1,160.00 3,032,200 0
13-Mar-2026 1,215.00 1,215.00 1,195.00 1,205.00 868,100 0
12-Mar-2026 1,220.00 1,225.00 1,205.00 1,215.00 943,000 0
11-Mar-2026 1,225.00 1,235.00 1,215.00 1,220.00 1,681,500 0
10-Mar-2026 1,175.00 1,235.00 1,175.00 1,215.00 2,321,400 0
09-Mar-2026 1,270.00 1,270.00 1,175.00 1,175.00 5,380,800 0
06-Mar-2026 1,285.00 1,285.00 1,260.00 1,275.00 757,900 0
05-Mar-2026 1,290.00 1,305.00 1,270.00 1,285.00 1,548,600 0
04-Mar-2026 1,310.00 1,315.00 1,260.00 1,295.00 3,538,600 0
03-Mar-2026 1,300.00 1,325.00 1,300.00 1,315.00 1,558,300 0
02-Mar-2026 1,320.00 1,330.00 1,305.00 1,305.00 2,031,900 0
27-Feb-2026 1,335.00 1,350.00 1,325.00 1,345.00 1,005,300 0
26-Feb-2026 1,340.00 1,345.00 1,330.00 1,335.00 821,700 0
25-Feb-2026 1,340.00 1,340.00 1,325.00 1,335.00 1,397,000 0
24-Feb-2026 1,340.00 1,350.00 1,325.00 1,330.00 723,100 0
23-Feb-2026 1,335.00 1,345.00 1,320.00 1,340.00 3,028,700 0
20-Feb-2026 1,340.00 1,345.00 1,320.00 1,325.00 2,050,600 0
19-Feb-2026 1,345.00 1,350.00 1,325.00 1,340.00 1,261,500 0
18-Feb-2026 1,310.00 1,350.00 1,305.00 1,345.00 2,008,500 0
13-Feb-2026 1,315.00 1,315.00 1,295.00 1,310.00 2,007,300 0
12-Feb-2026 1,320.00 1,335.00 1,300.00 1,315.00 1,338,900 0
11-Feb-2026 1,320.00 1,335.00 1,310.00 1,320.00 1,441,500 0
10-Feb-2026 1,310.00 1,325.00 1,305.00 1,320.00 466,400 0
09-Feb-2026 1,300.00 1,315.00 1,285.00 1,310.00 788,100 0
06-Feb-2026 1,325.00 1,325.00 1,295.00 1,300.00 1,228,400 0
05-Feb-2026 1,350.00 1,360.00 1,315.00 1,330.00 1,454,500 0
04-Feb-2026 1,300.00 1,345.00 1,300.00 1,340.00 1,956,100 0
03-Feb-2026 1,275.00 1,305.00 1,275.00 1,300.00 2,209,300 0
02-Feb-2026 1,305.00 1,305.00 1,260.00 1,265.00 2,843,000 0
30-Jan-2026 1,280.00 1,305.00 1,280.00 1,305.00 2,117,200 0
29-Jan-2026 1,270.00 1,280.00 1,150.00 1,275.00 6,269,600 0
28-Jan-2026 1,290.00 1,290.00 1,225.00 1,270.00 5,024,700 0
27-Jan-2026 1,305.00 1,305.00 1,280.00 1,285.00 1,938,600 0
26-Jan-2026 1,310.00 1,315.00 1,300.00 1,305.00 1,496,100 0
23-Jan-2026 1,305.00 1,310.00 1,290.00 1,310.00 1,629,800 0
22-Jan-2026 1,315.00 1,320.00 1,305.00 1,305.00 1,315,900 0
21-Jan-2026 1,335.00 1,335.00 1,300.00 1,315.00 1,673,100 0
20-Jan-2026 1,315.00 1,340.00 1,315.00 1,335.00 1,826,400 0
19-Jan-2026 1,300.00 1,355.00 1,265.00 1,315.00 5,773,100 0
15-Jan-2026 1,315.00 1,315.00 1,295.00 1,300.00 2,504,500 0
14-Jan-2026 1,300.00 1,325.00 1,295.00 1,305.00 1,690,800 0
13-Jan-2026 1,320.00 1,325.00 1,295.00 1,300.00 2,990,900 0
12-Jan-2026 1,340.00 1,345.00 1,310.00 1,320.00 2,888,400 0
09-Jan-2026 1,340.00 1,355.00 1,340.00 1,340.00 839,100 0
08-Jan-2026 1,355.00 1,360.00 1,335.00 1,340.00 1,848,000 0
07-Jan-2026 1,360.00 1,370.00 1,355.00 1,355.00 1,900,100 0
06-Jan-2026 1,375.00 1,375.00 1,355.00 1,360.00 1,980,200 0
05-Jan-2026 1,400.00 1,400.00 1,355.00 1,375.00 2,762,400 0
02-Jan-2026 1,385.00 1,405.00 1,385.00 1,400.00 1,507,600 0
30-Dec-2025 1,405.00 1,410.00 1,360.00 1,385.00 2,100,300 0
29-Dec-2025 1,405.00 1,410.00 1,400.00 1,405.00 1,543,200 0
24-Dec-2025 1,410.00 1,415.00 1,400.00 1,410.00 1,699,800 0
23-Dec-2025 1,405.00 1,415.00 1,400.00 1,410.00 1,925,600 0
22-Dec-2025 1,405.00 1,415.00 1,395.00 1,405.00 2,482,800 0
19-Dec-2025 1,405.00 1,415.00 1,400.00 1,400.00 2,152,600 0
18-Dec-2025 1,400.00 1,415.00 1,400.00 1,405.00 4,115,300 0
17-Dec-2025 1,400.00 1,410.00 1,380.00 1,400.00 2,374,100 0
16-Dec-2025 1,435.00 1,435.00 1,390.00 1,405.00 3,184,300 0
15-Dec-2025 1,390.00 1,435.00 1,385.00 1,420.00 6,428,200 0
12-Dec-2025 1,385.00 1,390.00 1,380.00 1,380.00 1,802,900 0
11-Dec-2025 1,385.00 1,390.00 1,380.00 1,380.00 4,135,500 0
10-Dec-2025 1,375.00 1,390.00 1,370.00 1,380.00 2,753,800 0