PT Indonesia Kendaraan Terminal Tbk (IDX:IPCC)
Indonesia · Delayed Price · Currency is IDR 1,345.00
+10.00 (0.75%)
At close: Feb 27, 2026
IDX:IPCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,335.00 | 1,335.00 | 1,325.00 | 1,335.00 | - | - | 283,500 |
| Feb 26, 2026 | 1,340.00 | 1,345.00 | 1,330.00 | 1,335.00 | 1,335.00 | - | 821,700 |
| Feb 25, 2026 | 1,340.00 | 1,340.00 | 1,325.00 | 1,335.00 | 1,335.00 | 0.38% | 1,397,000 |
| Feb 24, 2026 | 1,340.00 | 1,350.00 | 1,325.00 | 1,330.00 | 1,330.00 | -0.75% | 723,100 |
| Feb 23, 2026 | 1,335.00 | 1,345.00 | 1,320.00 | 1,340.00 | 1,340.00 | 1.13% | 3,108,200 |
| Feb 20, 2026 | 1,340.00 | 1,345.00 | 1,320.00 | 1,325.00 | 1,325.00 | -1.12% | 2,050,600 |
| Feb 19, 2026 | 1,345.00 | 1,350.00 | 1,325.00 | 1,340.00 | 1,340.00 | -0.37% | 1,261,500 |
| Feb 18, 2026 | 1,310.00 | 1,350.00 | 1,305.00 | 1,345.00 | 1,345.00 | 2.67% | 2,008,500 |
| Feb 13, 2026 | 1,315.00 | 1,315.00 | 1,295.00 | 1,310.00 | 1,310.00 | -0.38% | 2,007,300 |
| Feb 12, 2026 | 1,320.00 | 1,335.00 | 1,300.00 | 1,315.00 | 1,315.00 | -0.38% | 1,338,900 |
| Feb 11, 2026 | 1,320.00 | 1,335.00 | 1,310.00 | 1,320.00 | 1,320.00 | - | 1,441,500 |
| Feb 10, 2026 | 1,310.00 | 1,325.00 | 1,305.00 | 1,320.00 | 1,320.00 | 0.76% | 466,400 |
| Feb 9, 2026 | 1,300.00 | 1,315.00 | 1,285.00 | 1,310.00 | 1,310.00 | 0.77% | 788,100 |
| Feb 6, 2026 | 1,325.00 | 1,325.00 | 1,295.00 | 1,300.00 | 1,300.00 | -2.26% | 1,228,400 |
| Feb 5, 2026 | 1,350.00 | 1,360.00 | 1,315.00 | 1,330.00 | 1,330.00 | -0.75% | 1,454,500 |
| Feb 4, 2026 | 1,300.00 | 1,345.00 | 1,300.00 | 1,340.00 | 1,340.00 | 3.08% | 1,956,100 |
| Feb 3, 2026 | 1,275.00 | 1,305.00 | 1,275.00 | 1,300.00 | 1,300.00 | 2.77% | 2,209,300 |
| Feb 2, 2026 | 1,305.00 | 1,305.00 | 1,260.00 | 1,265.00 | 1,265.00 | -3.07% | 2,843,000 |
| Jan 30, 2026 | 1,280.00 | 1,305.00 | 1,280.00 | 1,305.00 | 1,305.00 | 2.35% | 2,117,200 |
| Jan 29, 2026 | 1,270.00 | 1,280.00 | 1,150.00 | 1,275.00 | 1,275.00 | 0.39% | 6,269,600 |
| Jan 28, 2026 | 1,290.00 | 1,290.00 | 1,225.00 | 1,270.00 | 1,270.00 | -1.17% | 5,024,700 |
| Jan 27, 2026 | 1,305.00 | 1,305.00 | 1,280.00 | 1,285.00 | 1,285.00 | -1.53% | 1,938,600 |
| Jan 26, 2026 | 1,310.00 | 1,315.00 | 1,300.00 | 1,305.00 | 1,305.00 | -0.38% | 1,496,100 |
| Jan 23, 2026 | 1,305.00 | 1,310.00 | 1,290.00 | 1,310.00 | 1,310.00 | 0.38% | 1,629,800 |
| Jan 22, 2026 | 1,315.00 | 1,320.00 | 1,305.00 | 1,305.00 | 1,305.00 | -0.76% | 1,315,900 |
| Jan 21, 2026 | 1,335.00 | 1,335.00 | 1,300.00 | 1,315.00 | 1,315.00 | -1.50% | 1,673,100 |
| Jan 20, 2026 | 1,315.00 | 1,340.00 | 1,315.00 | 1,335.00 | 1,335.00 | 1.52% | 1,826,400 |
| Jan 19, 2026 | 1,300.00 | 1,355.00 | 1,265.00 | 1,315.00 | 1,315.00 | 1.15% | 5,773,100 |
| Jan 15, 2026 | 1,315.00 | 1,315.00 | 1,295.00 | 1,300.00 | 1,300.00 | -0.38% | 2,504,500 |
| Jan 14, 2026 | 1,300.00 | 1,325.00 | 1,295.00 | 1,305.00 | 1,305.00 | 0.38% | 1,690,800 |
| Jan 13, 2026 | 1,320.00 | 1,325.00 | 1,295.00 | 1,300.00 | 1,300.00 | -1.52% | 2,990,900 |
| Jan 12, 2026 | 1,340.00 | 1,345.00 | 1,310.00 | 1,320.00 | 1,320.00 | -1.49% | 2,888,400 |
| Jan 9, 2026 | 1,340.00 | 1,355.00 | 1,340.00 | 1,340.00 | 1,340.00 | - | 839,100 |
| Jan 8, 2026 | 1,355.00 | 1,360.00 | 1,335.00 | 1,340.00 | 1,340.00 | -1.11% | 1,848,000 |
| Jan 7, 2026 | 1,360.00 | 1,370.00 | 1,355.00 | 1,355.00 | 1,355.00 | -0.37% | 1,900,100 |
| Jan 6, 2026 | 1,375.00 | 1,375.00 | 1,355.00 | 1,360.00 | 1,360.00 | -1.09% | 1,980,200 |
| Jan 5, 2026 | 1,400.00 | 1,400.00 | 1,355.00 | 1,375.00 | 1,375.00 | -1.79% | 2,762,400 |
| Jan 2, 2026 | 1,385.00 | 1,405.00 | 1,385.00 | 1,400.00 | 1,400.00 | 1.08% | 1,507,600 |
| Dec 30, 2025 | 1,405.00 | 1,410.00 | 1,360.00 | 1,385.00 | 1,385.00 | -1.42% | 2,100,300 |
| Dec 29, 2025 | 1,405.00 | 1,410.00 | 1,400.00 | 1,405.00 | 1,405.00 | -0.35% | 1,543,200 |
| Dec 24, 2025 | 1,410.00 | 1,415.00 | 1,400.00 | 1,410.00 | 1,410.00 | - | 1,699,800 |
| Dec 23, 2025 | 1,405.00 | 1,415.00 | 1,400.00 | 1,410.00 | 1,410.00 | 0.36% | 1,925,600 |
| Dec 22, 2025 | 1,405.00 | 1,415.00 | 1,395.00 | 1,405.00 | 1,405.00 | 0.36% | 2,482,800 |
| Dec 19, 2025 | 1,405.00 | 1,415.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.36% | 2,152,600 |
| Dec 18, 2025 | 1,400.00 | 1,415.00 | 1,400.00 | 1,405.00 | 1,405.00 | 0.36% | 4,115,300 |
| Dec 17, 2025 | 1,400.00 | 1,410.00 | 1,380.00 | 1,400.00 | 1,400.00 | -0.36% | 2,374,100 |
| Dec 16, 2025 | 1,435.00 | 1,435.00 | 1,390.00 | 1,405.00 | 1,378.84 | -1.06% | 3,184,300 |
| Dec 15, 2025 | 1,390.00 | 1,435.00 | 1,385.00 | 1,420.00 | 1,393.56 | 2.90% | 6,428,200 |
| Dec 12, 2025 | 1,385.00 | 1,390.00 | 1,380.00 | 1,380.00 | 1,354.30 | - | 1,802,900 |
| Dec 11, 2025 | 1,385.00 | 1,390.00 | 1,380.00 | 1,380.00 | 1,354.30 | - | 4,135,500 |