Price History - IPCC

Kembali ke Company
Ticker: IPCC
Company: PT Indonesia Kendaraan Terminal Tbk.
Date Open High Low Close Volume Value
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
28-Aug-2023 760.00 760.00 740.00 750.00 3,410,500 0
25-Aug-2023 775.00 775.00 755.00 760.00 1,866,000 0
24-Aug-2023 775.00 780.00 770.00 775.00 989,100 0
23-Aug-2023 775.00 780.00 770.00 775.00 1,202,300 0
22-Aug-2023 780.00 780.00 765.00 775.00 2,091,600 0
21-Aug-2023 775.00 775.00 760.00 775.00 2,080,800 0
18-Aug-2023 760.00 775.00 755.00 775.00 1,113,200 0
16-Aug-2023 780.00 785.00 760.00 760.00 1,492,600 0
15-Aug-2023 760.00 780.00 755.00 780.00 1,852,600 0
14-Aug-2023 755.00 765.00 750.00 760.00 1,918,900 0
11-Aug-2023 770.00 775.00 755.00 755.00 1,054,700 0
10-Aug-2023 780.00 785.00 760.00 770.00 1,508,700 0
09-Aug-2023 775.00 780.00 765.00 780.00 1,772,000 0
08-Aug-2023 765.00 790.00 765.00 775.00 2,053,900 0
07-Aug-2023 760.00 765.00 750.00 765.00 1,415,900 0
04-Aug-2023 765.00 770.00 750.00 755.00 1,736,000 0
03-Aug-2023 740.00 770.00 735.00 760.00 4,115,700 0
02-Aug-2023 755.00 775.00 735.00 745.00 3,683,500 0
01-Aug-2023 760.00 765.00 750.00 755.00 2,967,200 0
31-Jul-2023 770.00 775.00 760.00 760.00 1,472,000 0
28-Jul-2023 765.00 775.00 755.00 765.00 1,924,800 0
27-Jul-2023 780.00 785.00 755.00 765.00 3,036,300 0
26-Jul-2023 775.00 790.00 770.00 780.00 2,068,900 0
25-Jul-2023 790.00 795.00 770.00 775.00 2,461,500 0
24-Jul-2023 795.00 800.00 775.00 790.00 3,379,400 0
21-Jul-2023 795.00 820.00 795.00 795.00 2,598,400 0
20-Jul-2023 820.00 835.00 785.00 795.00 7,312,800 0
18-Jul-2023 785.00 865.00 780.00 815.00 13,088,500 0
17-Jul-2023 760.00 775.00 750.00 775.00 2,425,300 0
14-Jul-2023 760.00 765.00 750.00 750.00 2,744,300 0
13-Jul-2023 785.00 785.00 760.00 760.00 2,807,800 0
12-Jul-2023 790.00 790.00 765.00 780.00 2,964,400 0
11-Jul-2023 775.00 805.00 745.00 790.00 13,249,500 0
10-Jul-2023 795.00 810.00 775.00 810.00 6,274,500 0
07-Jul-2023 780.00 815.00 775.00 805.00 3,446,700 0
06-Jul-2023 790.00 810.00 770.00 805.00 1,686,100 0
05-Jul-2023 815.00 820.00 785.00 790.00 2,961,200 0
04-Jul-2023 770.00 815.00 760.00 815.00 6,347,000 0
03-Jul-2023 770.00 780.00 760.00 770.00 3,362,600 0
27-Jun-2023 790.00 800.00 750.00 765.00 6,826,300 0
26-Jun-2023 780.00 800.00 770.00 790.00 4,542,100 0
23-Jun-2023 755.00 785.00 735.00 770.00 5,234,100 0
22-Jun-2023 740.00 780.00 740.00 750.00 7,345,400 0
21-Jun-2023 715.00 735.00 710.00 735.00 2,727,700 0
20-Jun-2023 710.00 720.00 700.00 715.00 1,661,500 0
19-Jun-2023 710.00 715.00 705.00 710.00 782,900 0
16-Jun-2023 705.00 715.00 695.00 705.00 1,637,500 0
15-Jun-2023 720.00 720.00 705.00 705.00 1,005,800 0
14-Jun-2023 725.00 730.00 715.00 715.00 1,208,700 0
13-Jun-2023 720.00 735.00 715.00 725.00 2,246,200 0
12-Jun-2023 720.00 720.00 705.00 715.00 2,382,300 0
09-Jun-2023 705.00 735.00 705.00 720.00 2,301,400 0
08-Jun-2023 695.00 720.00 695.00 705.00 2,089,700 0
07-Jun-2023 700.00 710.00 695.00 695.00 1,343,600 0