PT Indonesia Kendaraan Terminal Tbk (IDX:IPCC)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,080.00
-20.00 (-1.82%)
Aug 8, 2025, 3:49 PM WIB

Patterson Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20251,100.001,105.001,075.001,075.001,075.00-2.27%996,800
Aug 7, 20251,115.001,120.001,090.001,100.001,100.00-0.90%1,235,300
Aug 6, 20251,110.001,115.001,100.001,110.001,110.000.45%894,700
Aug 5, 20251,115.001,120.001,090.001,105.001,105.00-0.90%2,125,900
Aug 4, 20251,125.001,135.001,110.001,115.001,115.00-0.89%2,735,200
Aug 1, 20251,135.001,140.001,125.001,125.001,125.00-0.88%1,256,100
Jul 31, 20251,140.001,150.001,120.001,135.001,135.00-0.44%3,597,800
Jul 30, 20251,145.001,165.001,130.001,140.001,140.00-1,581,400
Jul 29, 20251,150.001,160.001,110.001,140.001,140.000.44%2,171,400
Jul 28, 20251,110.001,145.001,110.001,135.001,135.002.25%2,592,300
Jul 25, 20251,150.001,225.001,110.001,110.001,110.00-1.77%11,895,100
Jul 24, 20251,150.001,155.001,110.001,130.001,130.00-1.31%1,896,500
Jul 23, 20251,100.001,165.001,100.001,145.001,145.004.09%4,902,300
Jul 22, 20251,100.001,140.001,095.001,100.001,100.000.92%3,485,400
Jul 21, 20251,055.001,100.001,050.001,090.001,090.003.32%3,445,000
Jul 18, 20251,065.001,070.001,045.001,055.001,055.000.48%1,096,300
Jul 17, 20251,030.001,070.001,030.001,050.001,050.001.94%1,833,900
Jul 16, 20251,035.001,045.001,015.001,030.001,030.00-1,492,900
Jul 15, 20251,030.001,045.001,010.001,030.001,030.00-2,591,600
Jul 14, 20251,050.001,055.001,020.001,030.001,030.00-1.44%1,470,100
Jul 11, 20251,065.001,065.001,040.001,045.001,045.00-1.42%1,500,000
Jul 10, 20251,015.001,080.001,015.001,060.001,060.004.95%3,835,700
Jul 9, 20251,000.001,010.00990.001,010.001,010.001.00%731,400
Jul 8, 20251,005.001,010.001,000.001,000.001,000.00-0.50%1,127,400
Jul 7, 2025995.001,010.00990.001,005.001,005.001.01%1,190,300
Jul 4, 20251,005.001,010.00990.00995.00995.00-1.00%878,200
Jul 3, 2025995.001,015.00990.001,005.001,005.001.01%1,512,300
Jul 2, 20251,025.001,035.00990.00995.00995.00-2.45%1,709,100
Jul 1, 20251,010.001,040.00990.001,020.001,020.000.99%1,903,800
Jun 30, 20251,000.001,010.00985.001,010.001,010.001.00%1,867,200
Jun 26, 20251,000.001,015.00985.001,000.001,000.00-3.38%5,903,800
Jun 25, 20251,050.001,050.001,020.001,035.00966.06-1.90%4,001,100
Jun 24, 20251,040.001,075.001,040.001,055.00984.730.96%3,270,700
Jun 23, 20251,085.001,085.00995.001,045.00975.39-4.13%4,833,600
Jun 20, 20251,055.001,090.001,055.001,090.001,017.402.83%3,775,200
Jun 19, 20251,115.001,125.001,045.001,060.00989.39-4.50%5,239,300
Jun 18, 20251,210.001,230.001,100.001,110.001,036.06-7.88%7,254,300
Jun 17, 20251,185.001,220.001,160.001,205.001,124.732.12%7,657,100
Jun 16, 20251,120.001,185.001,105.001,180.001,101.405.36%7,019,800
Jun 13, 20251,155.001,155.001,100.001,120.001,045.40-3.03%5,264,200
Jun 12, 20251,105.001,165.001,105.001,155.001,078.074.52%6,302,300
Jun 11, 20251,045.001,110.001,045.001,105.001,031.406.25%9,069,300
Jun 10, 20251,015.001,045.001,005.001,040.00970.732.46%2,987,800
Jun 5, 20251,000.001,020.001,000.001,015.00947.391.50%1,581,900
Jun 4, 2025985.001,070.00985.001,000.00933.391.52%4,731,000
Jun 3, 20251,010.001,010.00985.00985.00919.39-1.99%3,641,400
Jun 2, 20251,005.001,010.00995.001,005.00938.06-2,339,700
May 28, 20251,020.001,025.00995.001,005.00938.06-1.47%2,565,700
May 27, 2025985.001,025.00985.001,020.00952.063.55%4,193,900
May 26, 2025980.001,000.00970.00985.00919.390.51%2,408,600