Price History - IPCC

Kembali ke Company
Ticker: IPCC
Company: PT Indonesia Kendaraan Terminal Tbk.
Date Open High Low Close Volume Value
16-Mar-2023 595.00 595.00 575.00 585.00 2,853,600 0
15-Mar-2023 595.00 610.00 590.00 600.00 2,248,600 0
14-Mar-2023 630.00 630.00 590.00 595.00 6,491,100 0
13-Mar-2023 630.00 640.00 620.00 625.00 954,500 0
10-Mar-2023 635.00 640.00 635.00 635.00 837,600 0
09-Mar-2023 635.00 645.00 635.00 635.00 848,500 0
08-Mar-2023 635.00 635.00 620.00 635.00 2,392,400 0
07-Mar-2023 660.00 660.00 625.00 635.00 6,378,600 0
06-Mar-2023 650.00 665.00 650.00 660.00 3,041,000 0
03-Mar-2023 655.00 665.00 650.00 650.00 1,671,900 0
02-Mar-2023 660.00 665.00 650.00 660.00 2,624,500 0
01-Mar-2023 650.00 660.00 650.00 655.00 1,346,400 0
28-Feb-2023 655.00 665.00 645.00 650.00 2,361,600 0
27-Feb-2023 650.00 660.00 640.00 655.00 3,868,500 0
24-Feb-2023 625.00 650.00 625.00 645.00 5,315,100 0
23-Feb-2023 610.00 625.00 605.00 620.00 2,019,900 0
22-Feb-2023 605.00 625.00 595.00 610.00 3,105,200 0
21-Feb-2023 620.00 620.00 605.00 605.00 2,658,400 0
20-Feb-2023 615.00 620.00 610.00 615.00 1,999,400 0
17-Feb-2023 615.00 625.00 610.00 615.00 847,800 0
16-Feb-2023 605.00 635.00 605.00 615.00 3,068,100 0
15-Feb-2023 610.00 615.00 605.00 605.00 597,200 0
14-Feb-2023 610.00 615.00 600.00 605.00 927,800 0
13-Feb-2023 610.00 620.00 600.00 610.00 1,005,400 0
10-Feb-2023 600.00 620.00 600.00 610.00 3,379,500 0
09-Feb-2023 595.00 605.00 595.00 600.00 967,200 0
08-Feb-2023 600.00 600.00 590.00 595.00 1,071,000 0
07-Feb-2023 600.00 605.00 590.00 595.00 897,300 0
06-Feb-2023 600.00 610.00 595.00 600.00 3,530,400 0
03-Feb-2023 590.00 605.00 585.00 600.00 1,931,100 0
02-Feb-2023 575.00 590.00 570.00 590.00 3,543,000 0
01-Feb-2023 575.00 580.00 570.00 570.00 551,600 0
31-Jan-2023 575.00 580.00 570.00 575.00 1,058,600 0
30-Jan-2023 580.00 580.00 570.00 575.00 651,800 0
27-Jan-2023 580.00 580.00 575.00 580.00 718,700 0
26-Jan-2023 575.00 580.00 575.00 580.00 911,200 0
25-Jan-2023 580.00 580.00 570.00 575.00 321,300 0
24-Jan-2023 570.00 580.00 570.00 575.00 767,300 0
20-Jan-2023 565.00 575.00 560.00 570.00 387,700 0
19-Jan-2023 575.00 575.00 560.00 565.00 797,600 0
18-Jan-2023 570.00 575.00 565.00 575.00 866,000 0
17-Jan-2023 560.00 570.00 550.00 565.00 1,923,300 0
16-Jan-2023 555.00 570.00 550.00 560.00 1,647,800 0
13-Jan-2023 545.00 555.00 545.00 550.00 579,500 0
12-Jan-2023 545.00 545.00 540.00 540.00 2,768,800 0
11-Jan-2023 535.00 540.00 535.00 540.00 644,100 0
10-Jan-2023 540.00 540.00 530.00 535.00 704,400 0
09-Jan-2023 535.00 545.00 535.00 540.00 1,254,800 0
06-Jan-2023 535.00 545.00 530.00 535.00 2,570,400 0
05-Jan-2023 560.00 565.00 530.00 535.00 6,161,900 0
04-Jan-2023 585.00 585.00 560.00 560.00 1,543,700 0
03-Jan-2023 570.00 580.00 565.00 575.00 1,008,200 0
02-Jan-2023 575.00 580.00 570.00 570.00 537,600 0
30-Dec-2022 575.00 580.00 565.00 570.00 984,100 0
29-Dec-2022 580.00 585.00 570.00 575.00 995,400 0
28-Dec-2022 585.00 590.00 580.00 580.00 885,800 0
27-Dec-2022 590.00 590.00 580.00 580.00 1,361,700 0
26-Dec-2022 580.00 595.00 580.00 590.00 1,062,600 0
23-Dec-2022 595.00 595.00 580.00 580.00 1,148,400 0
22-Dec-2022 595.00 600.00 580.00 590.00 1,044,000 0
21-Dec-2022 585.00 595.00 585.00 595.00 1,266,200 0
20-Dec-2022 590.00 600.00 585.00 585.00 1,190,000 0
19-Dec-2022 610.00 610.00 585.00 590.00 2,413,400 0
16-Dec-2022 595.00 610.00 590.00 600.00 1,176,400 0
15-Dec-2022 600.00 600.00 590.00 595.00 513,500 0
14-Dec-2022 595.00 610.00 590.00 595.00 813,100 0
13-Dec-2022 585.00 605.00 585.00 600.00 1,429,600 0
12-Dec-2022 575.00 585.00 570.00 580.00 954,400 0
09-Dec-2022 590.00 590.00 575.00 575.00 1,246,700 0
08-Dec-2022 580.00 585.00 565.00 585.00 2,882,800 0
07-Dec-2022 590.00 590.00 565.00 580.00 3,455,300 0
06-Dec-2022 605.00 605.00 585.00 590.00 5,175,900 0
05-Dec-2022 625.00 625.00 605.00 605.00 3,264,900 0
02-Dec-2022 635.00 635.00 615.00 620.00 2,071,400 0
01-Dec-2022 620.00 635.00 615.00 635.00 2,699,500 0
30-Nov-2022 635.00 640.00 605.00 620.00 6,632,600 0
29-Nov-2022 635.00 640.00 625.00 635.00 3,305,600 0
28-Nov-2022 640.00 645.00 620.00 635.00 3,283,000 0
25-Nov-2022 645.00 660.00 625.00 640.00 5,893,200 0
24-Nov-2022 605.00 650.00 605.00 645.00 8,399,000 0
23-Nov-2022 615.00 620.00 605.00 610.00 2,605,700 0
22-Nov-2022 615.00 625.00 605.00 610.00 3,148,500 0
21-Nov-2022 590.00 630.00 590.00 610.00 9,611,900 0
18-Nov-2022 590.00 590.00 580.00 590.00 1,785,200 0
17-Nov-2022 585.00 595.00 580.00 585.00 3,395,200 0
16-Nov-2022 585.00 595.00 580.00 585.00 1,717,600 0
15-Nov-2022 590.00 595.00 585.00 585.00 1,956,100 0
14-Nov-2022 600.00 605.00 580.00 590.00 2,752,700 0
11-Nov-2022 600.00 600.00 590.00 595.00 2,505,600 0
10-Nov-2022 605.00 610.00 585.00 590.00 3,560,700 0
09-Nov-2022 620.00 630.00 585.00 605.00 5,853,000 0
08-Nov-2022 620.00 635.00 610.00 620.00 7,045,500 0
07-Nov-2022 615.00 625.00 600.00 620.00 5,613,500 0
04-Nov-2022 595.00 620.00 590.00 620.00 10,517,500 0
03-Nov-2022 595.00 610.00 585.00 595.00 5,441,800 0
02-Nov-2022 600.00 620.00 580.00 585.00 19,119,400 0
01-Nov-2022 530.00 615.00 525.00 595.00 46,318,700 0
31-Oct-2022 505.00 515.00 505.00 515.00 1,358,300 0
28-Oct-2022 515.00 515.00 505.00 505.00 697,700 0
27-Oct-2022 515.00 520.00 510.00 515.00 1,016,700 0