PT Indo Komoditi Korpora Tbk (IDX:INCF)
Indonesia · Delayed Price · Currency is IDR 50.00
0.00 (0.00%)
May 22, 2026, 4:02 PM WIB
IDX:INCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 952,500 |
| May 21, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 4,473,300 |
| May 20, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 14,992,700 |
| May 19, 2026 | 52.00 | 53.00 | 50.00 | 51.00 | 51.00 | -1.92% | 16,580,900 |
| May 18, 2026 | 54.00 | 54.00 | 50.00 | 52.00 | 52.00 | -5.45% | 36,502,700 |
| May 13, 2026 | 55.00 | 56.00 | 53.00 | 55.00 | 55.00 | - | 16,632,200 |
| May 12, 2026 | 56.00 | 59.00 | 54.00 | 55.00 | 55.00 | -5.17% | 22,428,700 |
| May 11, 2026 | 58.00 | 59.00 | 56.00 | 58.00 | 58.00 | -1.69% | 19,363,200 |
| May 8, 2026 | 61.00 | 61.00 | 57.00 | 59.00 | 59.00 | -3.28% | 26,971,800 |
| May 7, 2026 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | -1.61% | 14,908,400 |
| May 6, 2026 | 65.00 | 65.00 | 60.00 | 62.00 | 62.00 | -3.13% | 41,818,400 |
| May 5, 2026 | 59.00 | 64.00 | 58.00 | 64.00 | 64.00 | 8.47% | 86,289,500 |
| May 4, 2026 | 59.00 | 61.00 | 57.00 | 59.00 | 59.00 | - | 13,232,000 |
| 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 |