PT Indo Komoditi Korpora Tbk (IDX:INCF)
Indonesia · Delayed Price · Currency is IDR 59.00
-1.00 (-1.67%)
Apr 30, 2026, 4:14 PM WIB
IDX:INCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 61.00 | 61.00 | 56.00 | 59.00 | 59.00 | -1.67% | 25,108,000 |
| Apr 29, 2026 | 60.00 | 65.00 | 60.00 | 60.00 | 60.00 | - | 33,720,200 |
| Apr 28, 2026 | 60.00 | 62.00 | 58.00 | 60.00 | 60.00 | 1.69% | 22,563,700 |
| Apr 27, 2026 | 57.00 | 62.00 | 57.00 | 59.00 | 59.00 | - | 38,574,300 |
| Apr 24, 2026 | 63.00 | 67.00 | 57.00 | 59.00 | 59.00 | -4.84% | 76,057,300 |
| Apr 23, 2026 | 66.00 | 68.00 | 60.00 | 62.00 | 62.00 | -6.06% | 64,706,600 |
| Apr 22, 2026 | 70.00 | 74.00 | 65.00 | 66.00 | 66.00 | -2.94% | 264,907,900 |
| Apr 21, 2026 | 58.00 | 73.00 | 57.00 | 68.00 | 68.00 | 17.24% | 564,628,600 |
| Apr 20, 2026 | 61.00 | 61.00 | 57.00 | 58.00 | 58.00 | -3.33% | 101,177,700 |
| Apr 17, 2026 | 59.00 | 63.00 | 58.00 | 60.00 | 60.00 | 1.69% | 38,724,400 |
| Apr 16, 2026 | 64.00 | 65.00 | 56.00 | 59.00 | 59.00 | -7.81% | 64,148,600 |
| Apr 15, 2026 | 54.00 | 71.00 | 53.00 | 64.00 | 64.00 | 20.75% | 339,279,700 |
| Apr 14, 2026 | 52.00 | 55.00 | 51.00 | 53.00 | 53.00 | 1.92% | 16,695,800 |
| Apr 13, 2026 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 4.00% | 9,685,700 |
| Apr 10, 2026 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | - | 20,009,600 |
| Apr 9, 2026 | 50.00 | 52.00 | 50.00 | 50.00 | 50.00 | - | 9,073,900 |
| Apr 8, 2026 | 51.00 | 54.00 | 50.00 | 50.00 | 50.00 | - | 17,507,000 |
| Apr 7, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -3.85% | 4,312,100 |
| Apr 6, 2026 | 52.00 | 53.00 | 50.00 | 52.00 | 52.00 | -3.70% | 36,269,300 |
| Apr 2, 2026 | 56.00 | 56.00 | 53.00 | 54.00 | 54.00 | -3.57% | 4,406,100 |
| Apr 1, 2026 | 55.00 | 57.00 | 54.00 | 56.00 | 56.00 | 1.82% | 1,679,000 |
| Mar 31, 2026 | 55.00 | 58.00 | 54.00 | 55.00 | 55.00 | - | 3,432,900 |
| Mar 30, 2026 | 55.00 | 55.00 | 53.00 | 55.00 | 55.00 | - | 1,101,900 |
| Mar 27, 2026 | 56.00 | 58.00 | 54.00 | 55.00 | 55.00 | -1.79% | 1,914,600 |
| Mar 26, 2026 | 55.00 | 59.00 | 54.00 | 56.00 | 56.00 | 1.82% | 3,789,100 |
| Mar 25, 2026 | 53.00 | 56.00 | 52.00 | 55.00 | 55.00 | 3.77% | 1,628,200 |
| Mar 17, 2026 | 54.00 | 56.00 | 52.00 | 53.00 | 53.00 | -1.85% | 7,054,800 |
| Mar 16, 2026 | 55.00 | 55.00 | 51.00 | 54.00 | 54.00 | -1.82% | 6,891,000 |
| Mar 13, 2026 | 59.00 | 59.00 | 54.00 | 55.00 | 55.00 | -6.78% | 4,912,100 |
| Mar 12, 2026 | 59.00 | 60.00 | 57.00 | 59.00 | 59.00 | - | 2,671,100 |
| Mar 11, 2026 | 59.00 | 62.00 | 57.00 | 59.00 | 59.00 | 1.72% | 9,675,200 |
| Mar 10, 2026 | 63.00 | 63.00 | 57.00 | 58.00 | 58.00 | 1.75% | 9,655,400 |
| Mar 9, 2026 | 58.00 | 60.00 | 56.00 | 57.00 | 57.00 | -5.00% | 8,137,200 |
| Mar 6, 2026 | 64.00 | 68.00 | 59.00 | 60.00 | 60.00 | -13.04% | 36,184,400 |
| Mar 5, 2026 | 59.00 | 73.00 | 56.00 | 69.00 | 69.00 | 18.97% | 134,970,500 |
| Mar 4, 2026 | 65.00 | 67.00 | 57.00 | 58.00 | 58.00 | -12.12% | 26,697,000 |
| Mar 3, 2026 | 70.00 | 72.00 | 64.00 | 66.00 | 66.00 | -1.49% | 9,195,100 |
| Mar 2, 2026 | 66.00 | 72.00 | 65.00 | 67.00 | 67.00 | -5.63% | 20,709,900 |
| Feb 27, 2026 | 76.00 | 82.00 | 68.00 | 71.00 | 71.00 | -10.13% | 73,356,900 |
| 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 |