PT Indo Komoditi Korpora Tbk (IDX:INCF)
Indonesia · Delayed Price · Currency is IDR 71.00
-8.00 (-10.13%)
At close: Feb 27, 2026
IDX:INCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 81.00 | 81.00 | 79.00 | 79.00 | 79.00 | 2.60% | 10,301,100 |
| Feb 25, 2026 | 82.00 | 82.00 | 76.00 | 77.00 | 77.00 | -6.10% | 12,742,500 |
| Feb 24, 2026 | 84.00 | 84.00 | 82.00 | 82.00 | 82.00 | - | 11,555,800 |
| Feb 23, 2026 | 81.00 | 83.00 | 81.00 | 82.00 | 82.00 | 2.50% | 10,425,800 |
| Feb 20, 2026 | 77.00 | 80.00 | 77.00 | 80.00 | 80.00 | 1.27% | 7,030,000 |
| Feb 19, 2026 | 81.00 | 81.00 | 79.00 | 79.00 | 79.00 | 2.60% | 4,677,400 |
| Feb 18, 2026 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | 4.05% | 12,194,300 |
| Feb 13, 2026 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | -1.33% | 2,781,900 |
| Feb 12, 2026 | 73.00 | 75.00 | 73.00 | 75.00 | 75.00 | 2.74% | 4,597,300 |
| Feb 11, 2026 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | -1.35% | 4,794,700 |
| Feb 10, 2026 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | 4.23% | 4,023,100 |
| Feb 9, 2026 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 2.90% | 2,627,500 |
| Feb 6, 2026 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | -2.82% | 5,031,500 |
| Feb 5, 2026 | 73.00 | 73.00 | 71.00 | 71.00 | 71.00 | 2.90% | 3,114,200 |
| Feb 4, 2026 | 68.00 | 72.00 | 68.00 | 69.00 | 69.00 | 1.47% | 4,459,000 |
| Feb 3, 2026 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | 6.25% | 4,090,400 |
| Feb 2, 2026 | 71.00 | 71.00 | 64.00 | 64.00 | 64.00 | -9.86% | 10,562,000 |
| Jan 30, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 7.58% | 4,490,500 |
| Jan 29, 2026 | 68.00 | 68.00 | 62.00 | 66.00 | 66.00 | -2.94% | 24,091,100 |
| Jan 28, 2026 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -9.33% | 7,689,100 |
| Jan 27, 2026 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | 1.35% | 7,574,700 |
| Jan 26, 2026 | 78.00 | 78.00 | 74.00 | 74.00 | 74.00 | -3.90% | 7,132,600 |
| Jan 23, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 6,162,500 |
| Jan 22, 2026 | 80.00 | 80.00 | 77.00 | 77.00 | 77.00 | 2.67% | 11,286,700 |
| Jan 21, 2026 | 78.00 | 78.00 | 72.00 | 75.00 | 75.00 | 2.74% | 10,598,300 |
| Jan 20, 2026 | 72.00 | 74.00 | 72.00 | 73.00 | 73.00 | 2.82% | 7,293,000 |
| Jan 19, 2026 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 1.43% | 10,410,100 |
| Jan 15, 2026 | 72.00 | 73.00 | 70.00 | 70.00 | 70.00 | - | 9,645,500 |
| Jan 14, 2026 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | 2.94% | 7,598,300 |
| Jan 13, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 10,615,700 |
| Jan 12, 2026 | 67.00 | 69.00 | 67.00 | 68.00 | 68.00 | 4.62% | 16,081,200 |
| Jan 9, 2026 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | -8.45% | 38,833,200 |
| Jan 8, 2026 | 71.00 | 74.00 | 63.00 | 71.00 | 71.00 | 2.90% | 55,476,800 |
| Jan 7, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 9.52% | 56,131,600 |
| Jan 6, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 5,282,300 |
| Jan 5, 2026 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | -1.56% | 3,068,400 |
| Jan 2, 2026 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | -1.54% | 728,500 |
| Dec 30, 2025 | 62.00 | 65.00 | 62.00 | 65.00 | 65.00 | 4.84% | 3,200,400 |
| Dec 29, 2025 | 61.00 | 63.00 | 61.00 | 62.00 | 62.00 | 1.64% | 2,491,300 |
| Dec 24, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 7.02% | 2,395,700 |
| Dec 23, 2025 | 61.00 | 61.00 | 57.00 | 57.00 | 57.00 | -6.56% | 4,017,100 |
| Dec 22, 2025 | 61.00 | 62.00 | 61.00 | 61.00 | 61.00 | -3.17% | 1,280,300 |
| Dec 19, 2025 | 66.00 | 66.00 | 63.00 | 63.00 | 63.00 | -3.08% | 1,124,100 |
| Dec 18, 2025 | 65.00 | 65.00 | 63.00 | 65.00 | 65.00 | - | 1,526,100 |
| Dec 17, 2025 | 64.00 | 66.00 | 64.00 | 65.00 | 65.00 | 1.56% | 1,757,700 |
| Dec 16, 2025 | 67.00 | 67.00 | 64.00 | 64.00 | 64.00 | 4.92% | 3,358,700 |
| Dec 15, 2025 | 67.00 | 67.00 | 61.00 | 61.00 | 61.00 | -8.96% | 3,945,400 |
| Dec 12, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 4.69% | 4,005,200 |
| Dec 11, 2025 | 64.00 | 64.00 | 63.00 | 64.00 | 64.00 | - | 21,923,000 |
| Dec 10, 2025 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | 1.59% | 8,304,900 |