Price History - IPCC

Kembali ke Company
Ticker: IPCC
Company: PT Indonesia Kendaraan Terminal Tbk.
Date Open High Low Close Volume Value
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
06-Jun-2023 690.00 710.00 690.00 700.00 2,925,600 0
05-Jun-2023 690.00 700.00 680.00 690.00 1,704,100 0
31-May-2023 715.00 720.00 685.00 690.00 5,151,700 0
30-May-2023 715.00 735.00 715.00 715.00 1,354,000 0
29-May-2023 745.00 755.00 710.00 720.00 3,952,700 0
26-May-2023 735.00 745.00 725.00 745.00 1,398,700 0
25-May-2023 740.00 740.00 715.00 735.00 2,454,500 0
24-May-2023 745.00 785.00 735.00 740.00 8,093,800 0
23-May-2023 700.00 750.00 690.00 745.00 6,138,500 0
22-May-2023 695.00 705.00 685.00 690.00 1,566,600 0
19-May-2023 695.00 700.00 685.00 695.00 1,917,600 0
17-May-2023 690.00 705.00 690.00 695.00 2,089,600 0
16-May-2023 685.00 705.00 685.00 695.00 3,119,400 0
15-May-2023 685.00 705.00 680.00 685.00 2,588,000 0
12-May-2023 685.00 695.00 680.00 685.00 1,515,400 0
11-May-2023 695.00 700.00 680.00 690.00 1,332,700 0
10-May-2023 685.00 695.00 680.00 695.00 1,585,000 0
09-May-2023 695.00 695.00 680.00 680.00 4,110,500 0
08-May-2023 705.00 710.00 685.00 695.00 3,799,000 0
05-May-2023 690.00 725.00 685.00 700.00 3,640,400 0
04-May-2023 695.00 720.00 690.00 715.00 5,876,300 0
03-May-2023 690.00 705.00 680.00 695.00 4,119,600 0
02-May-2023 710.00 710.00 670.00 685.00 7,406,300 0
28-Apr-2023 710.00 720.00 685.00 705.00 3,864,900 0
27-Apr-2023 675.00 715.00 665.00 710.00 7,757,000 0
26-Apr-2023 680.00 695.00 665.00 670.00 4,469,100 0
18-Apr-2023 655.00 700.00 645.00 680.00 7,601,400 0
17-Apr-2023 645.00 655.00 635.00 650.00 4,663,400 0
14-Apr-2023 635.00 640.00 630.00 640.00 2,110,800 0
13-Apr-2023 625.00 635.00 620.00 630.00 735,500 0
12-Apr-2023 625.00 630.00 620.00 625.00 2,055,600 0
11-Apr-2023 630.00 635.00 625.00 625.00 636,000 0
10-Apr-2023 620.00 635.00 620.00 630.00 2,070,400 0
06-Apr-2023 630.00 640.00 620.00 620.00 933,900 0
05-Apr-2023 625.00 630.00 615.00 630.00 1,240,900 0
04-Apr-2023 635.00 645.00 625.00 625.00 1,133,200 0
03-Apr-2023 630.00 645.00 625.00 630.00 3,263,100 0
31-Mar-2023 640.00 650.00 615.00 625.00 4,079,100 0
30-Mar-2023 650.00 660.00 630.00 640.00 6,837,600 0
29-Mar-2023 640.00 650.00 635.00 645.00 1,711,700 0
28-Mar-2023 620.00 635.00 620.00 630.00 656,300 0
27-Mar-2023 625.00 630.00 615.00 620.00 1,282,600 0
24-Mar-2023 595.00 625.00 595.00 625.00 2,036,500 0
21-Mar-2023 590.00 605.00 585.00 600.00 1,060,400 0
20-Mar-2023 595.00 605.00 590.00 590.00 888,600 0
17-Mar-2023 585.00 600.00 575.00 590.00 1,189,500 0