Price History - IPCC

Kembali ke Company
Ticker: IPCC
Company: PT Indonesia Kendaraan Terminal Tbk.
Date Open High Low Close Volume Value
02-Apr-2024 695.00 700.00 690.00 695.00 1,839,100 0
01-Apr-2024 690.00 700.00 690.00 695.00 2,104,200 0
28-Mar-2024 695.00 695.00 680.00 690.00 3,557,700 0
27-Mar-2024 700.00 700.00 695.00 695.00 1,235,200 0
26-Mar-2024 700.00 700.00 695.00 695.00 604,600 0
25-Mar-2024 700.00 700.00 695.00 695.00 2,410,600 0
22-Mar-2024 700.00 700.00 690.00 700.00 2,842,200 0
21-Mar-2024 700.00 705.00 700.00 705.00 606,300 0
20-Mar-2024 705.00 705.00 695.00 695.00 784,400 0
19-Mar-2024 700.00 705.00 700.00 705.00 489,100 0
18-Mar-2024 700.00 705.00 700.00 705.00 944,300 0
15-Mar-2024 700.00 705.00 695.00 700.00 799,900 0
14-Mar-2024 695.00 700.00 695.00 700.00 1,713,700 0
13-Mar-2024 700.00 700.00 690.00 695.00 1,360,100 0
08-Mar-2024 700.00 705.00 695.00 700.00 979,100 0
07-Mar-2024 700.00 700.00 695.00 700.00 460,700 0
06-Mar-2024 695.00 700.00 690.00 695.00 1,013,000 0
05-Mar-2024 705.00 705.00 690.00 690.00 2,274,400 0
04-Mar-2024 700.00 715.00 695.00 700.00 1,622,000 0
01-Mar-2024 710.00 720.00 695.00 695.00 1,845,000 0
29-Feb-2024 715.00 715.00 705.00 710.00 685,000 0
28-Feb-2024 720.00 720.00 705.00 710.00 900,700 0
27-Feb-2024 720.00 720.00 710.00 715.00 1,737,200 0
26-Feb-2024 720.00 730.00 710.00 720.00 1,086,800 0
23-Feb-2024 695.00 720.00 690.00 720.00 3,633,200 0
22-Feb-2024 695.00 700.00 685.00 695.00 796,300 0
21-Feb-2024 695.00 700.00 685.00 690.00 2,147,000 0
20-Feb-2024 700.00 700.00 690.00 695.00 1,807,700 0
19-Feb-2024 700.00 700.00 695.00 695.00 832,800 0
16-Feb-2024 695.00 705.00 690.00 700.00 1,438,000 0
15-Feb-2024 700.00 700.00 690.00 695.00 2,130,300 0
13-Feb-2024 705.00 705.00 695.00 695.00 1,299,600 0
12-Feb-2024 705.00 710.00 700.00 705.00 1,173,100 0
07-Feb-2024 690.00 705.00 690.00 705.00 1,717,000 0
06-Feb-2024 690.00 700.00 685.00 690.00 1,658,700 0
05-Feb-2024 690.00 695.00 685.00 690.00 680,100 0
02-Feb-2024 700.00 705.00 690.00 690.00 621,700 0
01-Feb-2024 695.00 700.00 685.00 700.00 1,338,900 0
31-Jan-2024 695.00 695.00 690.00 690.00 517,700 0
30-Jan-2024 695.00 695.00 685.00 690.00 705,100 0
29-Jan-2024 695.00 700.00 690.00 695.00 1,187,000 0
26-Jan-2024 695.00 695.00 685.00 695.00 591,100 0
25-Jan-2024 690.00 700.00 690.00 695.00 457,500 0
24-Jan-2024 700.00 705.00 685.00 690.00 1,885,100 0
23-Jan-2024 710.00 710.00 700.00 700.00 2,272,300 0
22-Jan-2024 710.00 715.00 705.00 710.00 495,800 0
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