Price History - IPCC

Kembali ke Company
Ticker: IPCC
Company: PT Indonesia Kendaraan Terminal Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 715.00 715.00 705.00 710.00 1,430,400 0
18-Jan-2024 715.00 715.00 710.00 715.00 690,800 0
17-Jan-2024 715.00 720.00 710.00 715.00 1,126,600 0
16-Jan-2024 720.00 720.00 710.00 715.00 632,500 0
15-Jan-2024 715.00 720.00 705.00 720.00 1,149,700 0
12-Jan-2024 715.00 715.00 710.00 715.00 250,400 0
11-Jan-2024 710.00 715.00 705.00 710.00 380,700 0
10-Jan-2024 705.00 715.00 705.00 710.00 826,500 0
09-Jan-2024 710.00 710.00 705.00 705.00 513,800 0
08-Jan-2024 715.00 720.00 710.00 710.00 1,263,900 0
05-Jan-2024 715.00 715.00 705.00 715.00 1,529,600 0
04-Jan-2024 705.00 715.00 705.00 715.00 909,400 0
03-Jan-2024 710.00 710.00 705.00 705.00 403,500 0
02-Jan-2024 715.00 715.00 700.00 710.00 1,922,300 0
29-Dec-2023 710.00 715.00 700.00 715.00 1,153,400 0
28-Dec-2023 705.00 715.00 705.00 710.00 544,900 0
27-Dec-2023 705.00 720.00 700.00 705.00 3,173,000 0
22-Dec-2023 725.00 725.00 715.00 720.00 3,481,900 0
21-Dec-2023 725.00 730.00 720.00 725.00 1,933,000 0
20-Dec-2023 730.00 730.00 720.00 725.00 1,084,100 0
19-Dec-2023 720.00 730.00 715.00 730.00 1,909,800 0
18-Dec-2023 730.00 735.00 720.00 720.00 2,110,900 0
15-Dec-2023 730.00 730.00 715.00 725.00 2,087,000 0
14-Dec-2023 710.00 720.00 700.00 720.00 1,579,000 0
13-Dec-2023 710.00 715.00 705.00 705.00 1,108,300 0
12-Dec-2023 710.00 715.00 700.00 710.00 2,559,000 0
11-Dec-2023 715.00 720.00 705.00 715.00 1,408,700 0
08-Dec-2023 720.00 720.00 710.00 715.00 1,733,000 0
07-Dec-2023 715.00 720.00 710.00 720.00 1,091,000 0
06-Dec-2023 715.00 720.00 710.00 715.00 1,493,400 0
05-Dec-2023 720.00 725.00 710.00 715.00 1,425,300 0
04-Dec-2023 730.00 730.00 715.00 720.00 3,768,000 0
01-Dec-2023 720.00 735.00 720.00 725.00 1,781,200 0
30-Nov-2023 725.00 725.00 715.00 725.00 782,300 0
29-Nov-2023 730.00 730.00 715.00 720.00 659,400 0
28-Nov-2023 730.00 730.00 715.00 730.00 2,441,500 0
27-Nov-2023 720.00 740.00 720.00 730.00 1,381,900 0
24-Nov-2023 720.00 730.00 720.00 725.00 572,600 0
23-Nov-2023 720.00 725.00 715.00 725.00 482,800 0
22-Nov-2023 725.00 730.00 710.00 720.00 1,692,200 0
21-Nov-2023 725.00 730.00 720.00 725.00 1,510,900 0
20-Nov-2023 730.00 730.00 720.00 725.00 935,400 0
17-Nov-2023 725.00 735.00 725.00 725.00 730,600 0
16-Nov-2023 745.00 745.00 730.00 730.00 840,300 0
15-Nov-2023 725.00 745.00 725.00 735.00 1,552,400 0
14-Nov-2023 730.00 740.00 730.00 730.00 873,900 0
13-Nov-2023 730.00 735.00 725.00 730.00 974,100 0
10-Nov-2023 735.00 735.00 725.00 730.00 1,007,600 0
09-Nov-2023 730.00 740.00 725.00 730.00 1,877,400 0
08-Nov-2023 725.00 730.00 715.00 730.00 1,943,600 0
07-Nov-2023 715.00 730.00 710.00 725.00 2,011,500 0
06-Nov-2023 725.00 730.00 710.00 710.00 3,273,200 0
03-Nov-2023 725.00 730.00 715.00 725.00 1,476,300 0
02-Nov-2023 710.00 730.00 710.00 725.00 2,066,400 0
01-Nov-2023 715.00 725.00 695.00 710.00 4,336,200 0
31-Oct-2023 745.00 745.00 705.00 715.00 9,619,000 0
30-Oct-2023 750.00 755.00 730.00 745.00 4,474,800 0
27-Oct-2023 735.00 750.00 730.00 750.00 3,147,800 0
26-Oct-2023 745.00 745.00 730.00 735.00 2,962,100 0
25-Oct-2023 745.00 765.00 735.00 745.00 11,409,400 0
24-Oct-2023 730.00 735.00 705.00 725.00 7,378,400 0
23-Oct-2023 760.00 780.00 725.00 730.00 10,745,300 0
20-Oct-2023 695.00 790.00 680.00 760.00 12,208,400 0
19-Oct-2023 695.00 700.00 685.00 695.00 1,410,000 0
18-Oct-2023 695.00 700.00 685.00 695.00 1,228,900 0
17-Oct-2023 700.00 700.00 685.00 695.00 1,164,000 0
16-Oct-2023 690.00 700.00 680.00 695.00 2,021,600 0
13-Oct-2023 695.00 695.00 680.00 685.00 1,333,400 0
12-Oct-2023 690.00 700.00 685.00 695.00 1,016,500 0
11-Oct-2023 690.00 695.00 680.00 690.00 874,500 0
10-Oct-2023 695.00 700.00 680.00 690.00 1,744,000 0
09-Oct-2023 690.00 700.00 685.00 695.00 586,700 0
06-Oct-2023 690.00 705.00 685.00 690.00 926,200 0
05-Oct-2023 695.00 700.00 690.00 695.00 725,200 0
04-Oct-2023 705.00 705.00 675.00 695.00 2,649,400 0
03-Oct-2023 700.00 710.00 695.00 700.00 770,200 0
02-Oct-2023 715.00 715.00 700.00 700.00 953,900 0
29-Sep-2023 695.00 710.00 695.00 710.00 943,300 0
27-Sep-2023 695.00 700.00 680.00 700.00 2,688,100 0
26-Sep-2023 710.00 715.00 695.00 700.00 1,553,500 0
25-Sep-2023 720.00 730.00 705.00 710.00 1,067,800 0
22-Sep-2023 715.00 730.00 710.00 720.00 1,527,600 0
21-Sep-2023 710.00 715.00 705.00 715.00 1,560,300 0
20-Sep-2023 700.00 710.00 690.00 710.00 2,063,500 0
19-Sep-2023 705.00 710.00 695.00 705.00 2,363,400 0
18-Sep-2023 710.00 725.00 680.00 705.00 4,404,300 0
15-Sep-2023 725.00 725.00 710.00 710.00 1,479,600 0
14-Sep-2023 720.00 740.00 720.00 725.00 1,721,400 0
13-Sep-2023 720.00 735.00 715.00 720.00 1,869,700 0
12-Sep-2023 735.00 740.00 720.00 720.00 1,949,800 0
11-Sep-2023 740.00 745.00 725.00 735.00 1,372,100 0
08-Sep-2023 745.00 750.00 710.00 740.00 2,823,900 0
07-Sep-2023 755.00 755.00 740.00 745.00 1,733,000 0
06-Sep-2023 750.00 755.00 740.00 750.00 1,814,600 0
05-Sep-2023 750.00 755.00 745.00 750.00 1,962,700 0
04-Sep-2023 745.00 755.00 740.00 750.00 1,836,900 0
01-Sep-2023 750.00 760.00 740.00 750.00 2,195,700 0
31-Aug-2023 765.00 770.00 750.00 750.00 1,114,800 0
30-Aug-2023 765.00 775.00 750.00 765.00 1,099,400 0
29-Aug-2023 760.00 775.00 745.00 765.00 1,841,000 0