Price History - IPCC

Kembali ke Company
Ticker: IPCC
Company: PT Indonesia Kendaraan Terminal Tbk.
Date Open High Low Close Volume Value
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
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