Price History - IPCC

Kembali ke Company
Ticker: IPCC
Company: PT Indonesia Kendaraan Terminal Tbk.
Date Open High Low Close Volume Value
06-Feb-2025 740.00 740.00 715.00 725.00 2,067,800 0
05-Feb-2025 740.00 750.00 730.00 740.00 1,284,700 0
04-Feb-2025 750.00 750.00 740.00 740.00 1,019,400 0
03-Feb-2025 750.00 755.00 740.00 750.00 1,097,900 0
31-Jan-2025 745.00 755.00 745.00 750.00 594,800 0
30-Jan-2025 755.00 760.00 740.00 745.00 1,403,500 0
24-Jan-2025 750.00 755.00 740.00 745.00 1,150,200 0
23-Jan-2025 745.00 750.00 740.00 745.00 800,000 0
22-Jan-2025 740.00 750.00 735.00 745.00 1,068,100 0
21-Jan-2025 725.00 755.00 725.00 740.00 2,349,100 0
20-Jan-2025 735.00 735.00 715.00 725.00 549,500 0
17-Jan-2025 720.00 730.00 715.00 730.00 867,400 0
16-Jan-2025 715.00 720.00 715.00 720.00 856,500 0
15-Jan-2025 710.00 715.00 705.00 715.00 629,500 0
14-Jan-2025 710.00 715.00 705.00 710.00 1,036,300 0
13-Jan-2025 710.00 715.00 705.00 710.00 1,330,800 0
10-Jan-2025 710.00 715.00 705.00 710.00 650,900 0
09-Jan-2025 710.00 720.00 705.00 715.00 692,800 0
08-Jan-2025 715.00 715.00 705.00 710.00 271,300 0
07-Jan-2025 700.00 715.00 700.00 715.00 1,016,600 0
06-Jan-2025 705.00 710.00 700.00 700.00 818,100 0
03-Jan-2025 710.00 715.00 700.00 705.00 489,300 0
02-Jan-2025 705.00 715.00 705.00 710.00 1,068,700 0
30-Dec-2024 705.00 715.00 695.00 705.00 848,500 0
27-Dec-2024 705.00 705.00 695.00 705.00 361,200 0
24-Dec-2024 705.00 705.00 690.00 700.00 969,900 0
23-Dec-2024 685.00 705.00 685.00 705.00 1,392,300 0
20-Dec-2024 680.00 685.00 675.00 685.00 784,500 0
19-Dec-2024 690.00 690.00 655.00 675.00 3,117,200 0
18-Dec-2024 685.00 700.00 680.00 690.00 2,607,200 0
17-Dec-2024 710.00 710.00 685.00 690.00 2,976,500 0
16-Dec-2024 715.00 715.00 705.00 710.00 1,115,400 0
13-Dec-2024 715.00 725.00 705.00 715.00 1,559,600 0
12-Dec-2024 720.00 725.00 705.00 710.00 1,841,500 0
11-Dec-2024 715.00 725.00 710.00 720.00 783,300 0
10-Dec-2024 720.00 720.00 710.00 715.00 1,389,200 0
09-Dec-2024 730.00 735.00 710.00 720.00 4,416,400 0
06-Dec-2024 720.00 730.00 720.00 730.00 989,400 0
05-Dec-2024 730.00 735.00 720.00 720.00 1,860,900 0
04-Dec-2024 725.00 745.00 715.00 745.00 6,211,700 0
03-Dec-2024 745.00 745.00 725.00 725.00 2,537,400 0
02-Dec-2024 755.00 760.00 735.00 740.00 4,701,500 0
29-Nov-2024 750.00 760.00 735.00 735.00 2,005,400 0
28-Nov-2024 755.00 765.00 750.00 750.00 2,106,200 0
26-Nov-2024 745.00 760.00 745.00 750.00 2,594,000 0
25-Nov-2024 730.00 745.00 730.00 745.00 1,447,300 0
22-Nov-2024 735.00 740.00 725.00 730.00 1,074,100 0
21-Nov-2024 735.00 740.00 730.00 735.00 733,900 0
20-Nov-2024 735.00 740.00 725.00 730.00 602,700 0
19-Nov-2024 735.00 740.00 730.00 735.00 1,117,800 0
18-Nov-2024 740.00 750.00 730.00 735.00 1,375,300 0
15-Nov-2024 735.00 740.00 730.00 740.00 1,090,200 0
14-Nov-2024 750.00 755.00 730.00 735.00 1,647,300 0
13-Nov-2024 745.00 760.00 740.00 745.00 2,558,000 0
12-Nov-2024 725.00 745.00 720.00 745.00 4,251,900 0
11-Nov-2024 745.00 745.00 720.00 725.00 4,257,500 0
08-Nov-2024 730.00 745.00 730.00 740.00 3,568,800 0
07-Nov-2024 740.00 745.00 725.00 730.00 3,763,700 0
06-Nov-2024 720.00 750.00 710.00 735.00 12,296,900 0
05-Nov-2024 715.00 725.00 710.00 720.00 4,019,200 0
04-Nov-2024 720.00 720.00 710.00 715.00 3,857,200 0
01-Nov-2024 715.00 720.00 710.00 715.00 2,667,100 0
31-Oct-2024 715.00 725.00 710.00 715.00 2,540,600 0
30-Oct-2024 710.00 720.00 710.00 715.00 2,409,200 0
29-Oct-2024 720.00 730.00 705.00 710.00 3,431,100 0
28-Oct-2024 700.00 725.00 690.00 720.00 5,442,600 0
25-Oct-2024 690.00 710.00 690.00 700.00 2,637,400 0
24-Oct-2024 690.00 695.00 685.00 695.00 1,642,700 0
23-Oct-2024 690.00 690.00 685.00 685.00 684,600 0
22-Oct-2024 685.00 690.00 685.00 690.00 595,200 0
21-Oct-2024 685.00 690.00 680.00 685.00 2,169,800 0
18-Oct-2024 680.00 685.00 680.00 685.00 2,534,100 0
17-Oct-2024 685.00 685.00 675.00 680.00 2,631,100 0
16-Oct-2024 680.00 685.00 680.00 680.00 348,200 0
15-Oct-2024 680.00 685.00 675.00 675.00 1,798,300 0
14-Oct-2024 685.00 690.00 675.00 680.00 4,075,200 0
11-Oct-2024 685.00 685.00 675.00 680.00 1,397,400 0
10-Oct-2024 680.00 685.00 675.00 685.00 969,900 0
09-Oct-2024 685.00 685.00 680.00 680.00 488,900 0
08-Oct-2024 680.00 685.00 680.00 685.00 437,300 0
07-Oct-2024 675.00 685.00 675.00 680.00 311,500 0
04-Oct-2024 685.00 685.00 675.00 675.00 558,200 0
03-Oct-2024 680.00 685.00 675.00 680.00 688,400 0
02-Oct-2024 685.00 685.00 680.00 680.00 1,736,300 0
01-Oct-2024 685.00 685.00 680.00 680.00 982,900 0
30-Sep-2024 680.00 685.00 680.00 685.00 1,014,400 0
27-Sep-2024 685.00 685.00 680.00 680.00 862,200 0
26-Sep-2024 685.00 685.00 680.00 680.00 1,164,800 0
25-Sep-2024 685.00 690.00 680.00 685.00 1,965,900 0
24-Sep-2024 685.00 690.00 680.00 680.00 3,135,700 0
23-Sep-2024 685.00 685.00 680.00 685.00 1,567,900 0
20-Sep-2024 685.00 690.00 675.00 685.00 735,100 0
19-Sep-2024 680.00 685.00 675.00 680.00 1,383,200 0
18-Sep-2024 675.00 685.00 675.00 680.00 1,361,300 0
17-Sep-2024 680.00 685.00 675.00 675.00 1,785,200 0
13-Sep-2024 680.00 680.00 675.00 680.00 641,200 0
12-Sep-2024 680.00 685.00 670.00 680.00 3,304,900 0
11-Sep-2024 680.00 685.00 675.00 680.00 1,943,300 0
10-Sep-2024 675.00 680.00 675.00 680.00 674,700 0
09-Sep-2024 680.00 680.00 670.00 675.00 1,043,000 0