PT Indo Komoditi Korpora Tbk (IDX:INCF)
Indonesia · Delayed Price · Currency is IDR 50.00
0.00 (0.00%)
Jun 23, 2026, 11:03 AM WIB
IDX:INCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 130,700 |
| Jun 19, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 5,000 |
| Jun 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 20,100 |
| Jun 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 25,400 |
| Jun 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 209,500 |
| Jun 12, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 329,200 |
| Jun 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 10,000 |
| Jun 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 285,500 |
| Jun 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 343,400 |
| Jun 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 23,600 |
| Jun 5, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 56,900 |
| Jun 4, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 16,200 |
| Jun 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 58,400 |
| Jun 2, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 215,100 |
| May 29, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 681,500 |
| May 26, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,324,300 |
| May 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,290,200 |
| 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 |