PT Indonesia Kendaraan Terminal Tbk (IDX:IPCC)
Indonesia · Delayed Price · Currency is IDR 1,085.00
0.00 (0.00%)
Sep 29, 2025, 4:10 PM WIB
IDX:IPCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1,090.00 | 1,090.00 | 1,080.00 | 1,085.00 | 1,085.00 | - | 981,000 |
| Sep 26, 2025 | 1,080.00 | 1,085.00 | 1,070.00 | 1,085.00 | 1,085.00 | 0.46% | 1,173,200 |
| Sep 25, 2025 | 1,085.00 | 1,095.00 | 1,070.00 | 1,080.00 | 1,080.00 | -0.46% | 2,428,800 |
| Sep 24, 2025 | 1,095.00 | 1,095.00 | 1,080.00 | 1,085.00 | 1,085.00 | -0.91% | 1,657,600 |
| Sep 23, 2025 | 1,100.00 | 1,100.00 | 1,090.00 | 1,095.00 | 1,095.00 | -0.45% | 1,661,700 |
| Sep 22, 2025 | 1,100.00 | 1,105.00 | 1,085.00 | 1,100.00 | 1,100.00 | - | 1,661,700 |
| Sep 19, 2025 | 1,105.00 | 1,105.00 | 1,095.00 | 1,100.00 | 1,100.00 | -0.90% | 638,900 |
| Sep 18, 2025 | 1,110.00 | 1,110.00 | 1,095.00 | 1,110.00 | 1,110.00 | - | 1,115,200 |
| Sep 17, 2025 | 1,120.00 | 1,120.00 | 1,105.00 | 1,110.00 | 1,110.00 | -0.89% | 2,142,900 |
| Sep 16, 2025 | 1,130.00 | 1,130.00 | 1,115.00 | 1,120.00 | 1,120.00 | -0.88% | 961,300 |
| Sep 15, 2025 | 1,120.00 | 1,130.00 | 1,110.00 | 1,130.00 | 1,130.00 | 1.35% | 2,033,300 |
| Sep 12, 2025 | 1,125.00 | 1,130.00 | 1,110.00 | 1,115.00 | 1,115.00 | -0.45% | 1,249,600 |
| Sep 11, 2025 | 1,115.00 | 1,125.00 | 1,115.00 | 1,120.00 | 1,120.00 | 0.45% | 964,800 |
| Sep 10, 2025 | 1,110.00 | 1,125.00 | 1,110.00 | 1,115.00 | 1,115.00 | 0.45% | 1,534,600 |
| Sep 9, 2025 | 1,135.00 | 1,150.00 | 1,100.00 | 1,110.00 | 1,110.00 | -2.20% | 3,805,500 |
| Sep 8, 2025 | 1,110.00 | 1,180.00 | 1,110.00 | 1,135.00 | 1,135.00 | 2.25% | 7,983,600 |
| Sep 4, 2025 | 1,095.00 | 1,115.00 | 1,095.00 | 1,110.00 | 1,110.00 | 1.37% | 2,345,800 |
| Sep 3, 2025 | 1,090.00 | 1,105.00 | 1,090.00 | 1,095.00 | 1,095.00 | 0.92% | 1,888,000 |
| Sep 2, 2025 | 1,070.00 | 1,095.00 | 1,070.00 | 1,085.00 | 1,085.00 | 1.40% | 2,098,800 |
| Sep 1, 2025 | 1,085.00 | 1,085.00 | 1,015.00 | 1,070.00 | 1,070.00 | -2.28% | 5,748,300 |
| Aug 29, 2025 | 1,095.00 | 1,095.00 | 1,075.00 | 1,095.00 | 1,095.00 | - | 4,421,600 |
| Aug 28, 2025 | 1,100.00 | 1,100.00 | 1,080.00 | 1,095.00 | 1,095.00 | - | 1,658,100 |
| Aug 27, 2025 | 1,095.00 | 1,100.00 | 1,090.00 | 1,095.00 | 1,095.00 | - | 749,300 |
| Aug 26, 2025 | 1,110.00 | 1,115.00 | 1,095.00 | 1,095.00 | 1,095.00 | -0.90% | 1,389,900 |
| Aug 25, 2025 | 1,100.00 | 1,120.00 | 1,100.00 | 1,105.00 | 1,105.00 | 0.45% | 2,259,000 |
| Aug 22, 2025 | 1,085.00 | 1,105.00 | 1,080.00 | 1,100.00 | 1,100.00 | 1.85% | 2,778,800 |
| Aug 21, 2025 | 1,090.00 | 1,100.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.46% | 1,934,100 |
| Aug 20, 2025 | 1,100.00 | 1,105.00 | 1,080.00 | 1,085.00 | 1,085.00 | -0.46% | 1,876,400 |
| Aug 19, 2025 | 1,095.00 | 1,105.00 | 1,080.00 | 1,090.00 | 1,090.00 | -0.46% | 1,843,200 |
| Aug 15, 2025 | 1,110.00 | 1,110.00 | 1,080.00 | 1,095.00 | 1,095.00 | -1.35% | 2,141,900 |
| Aug 14, 2025 | 1,115.00 | 1,115.00 | 1,090.00 | 1,110.00 | 1,110.00 | 0.45% | 1,457,600 |
| Aug 13, 2025 | 1,120.00 | 1,130.00 | 1,105.00 | 1,105.00 | 1,105.00 | -0.90% | 2,142,000 |
| Aug 12, 2025 | 1,090.00 | 1,135.00 | 1,080.00 | 1,115.00 | 1,115.00 | 2.76% | 2,316,200 |
| Aug 11, 2025 | 1,085.00 | 1,100.00 | 1,075.00 | 1,085.00 | 1,085.00 | 0.46% | 1,267,500 |
| Aug 8, 2025 | 1,100.00 | 1,105.00 | 1,075.00 | 1,080.00 | 1,080.00 | -1.82% | 1,845,200 |
| Aug 7, 2025 | 1,115.00 | 1,120.00 | 1,090.00 | 1,100.00 | 1,100.00 | -0.90% | 1,420,400 |
| Aug 6, 2025 | 1,110.00 | 1,115.00 | 1,100.00 | 1,110.00 | 1,110.00 | 0.45% | 894,700 |
| Aug 5, 2025 | 1,115.00 | 1,120.00 | 1,090.00 | 1,105.00 | 1,105.00 | -0.90% | 2,125,900 |
| Aug 4, 2025 | 1,125.00 | 1,135.00 | 1,110.00 | 1,115.00 | 1,115.00 | -0.89% | 2,735,200 |
| Aug 1, 2025 | 1,135.00 | 1,140.00 | 1,125.00 | 1,125.00 | 1,125.00 | -0.88% | 1,256,100 |
| Jul 31, 2025 | 1,140.00 | 1,150.00 | 1,120.00 | 1,135.00 | 1,135.00 | -0.44% | 3,597,800 |
| Jul 30, 2025 | 1,145.00 | 1,165.00 | 1,130.00 | 1,140.00 | 1,140.00 | - | 1,581,400 |
| Jul 29, 2025 | 1,150.00 | 1,160.00 | 1,110.00 | 1,140.00 | 1,140.00 | 0.44% | 2,171,400 |
| Jul 28, 2025 | 1,110.00 | 1,145.00 | 1,110.00 | 1,135.00 | 1,135.00 | 2.25% | 2,592,300 |
| Jul 25, 2025 | 1,150.00 | 1,225.00 | 1,110.00 | 1,110.00 | 1,110.00 | -1.77% | 11,895,100 |
| Jul 24, 2025 | 1,150.00 | 1,155.00 | 1,110.00 | 1,130.00 | 1,130.00 | -1.31% | 1,896,500 |
| Jul 23, 2025 | 1,100.00 | 1,165.00 | 1,100.00 | 1,145.00 | 1,145.00 | 4.09% | 4,902,300 |
| Jul 22, 2025 | 1,100.00 | 1,140.00 | 1,095.00 | 1,100.00 | 1,100.00 | 0.92% | 3,485,400 |
| Jul 21, 2025 | 1,055.00 | 1,100.00 | 1,050.00 | 1,090.00 | 1,090.00 | 3.32% | 3,445,000 |
| Jul 18, 2025 | 1,065.00 | 1,070.00 | 1,045.00 | 1,055.00 | 1,055.00 | 0.48% | 1,096,300 |