PT Indonesia Kendaraan Terminal Tbk (IDX:IPCC)
Indonesia · Delayed Price · Currency is IDR 1,080.00
-15.00 (-1.37%)
Aug 29, 2025, 10:50 AM WIB
IDX:IPCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,100.00 | 1,100.00 | 1,080.00 | 1,095.00 | 1,095.00 | - | 1,568,300 |
| 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 |
| Jul 17, 2025 | 1,030.00 | 1,070.00 | 1,030.00 | 1,050.00 | 1,050.00 | 1.94% | 1,833,900 |
| Jul 16, 2025 | 1,035.00 | 1,045.00 | 1,015.00 | 1,030.00 | 1,030.00 | - | 1,492,900 |
| Jul 15, 2025 | 1,030.00 | 1,045.00 | 1,010.00 | 1,030.00 | 1,030.00 | - | 2,591,600 |
| Jul 14, 2025 | 1,050.00 | 1,055.00 | 1,020.00 | 1,030.00 | 1,030.00 | -1.44% | 1,470,100 |
| Jul 11, 2025 | 1,065.00 | 1,065.00 | 1,040.00 | 1,045.00 | 1,045.00 | -1.42% | 1,500,000 |
| Jul 10, 2025 | 1,015.00 | 1,080.00 | 1,015.00 | 1,060.00 | 1,060.00 | 4.95% | 3,835,700 |
| Jul 9, 2025 | 1,000.00 | 1,010.00 | 990.00 | 1,010.00 | 1,010.00 | 1.00% | 731,400 |
| Jul 8, 2025 | 1,005.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.50% | 1,127,400 |
| Jul 7, 2025 | 995.00 | 1,010.00 | 990.00 | 1,005.00 | 1,005.00 | 1.01% | 1,190,300 |
| Jul 4, 2025 | 1,005.00 | 1,010.00 | 990.00 | 995.00 | 995.00 | -1.00% | 878,200 |
| Jul 3, 2025 | 995.00 | 1,015.00 | 990.00 | 1,005.00 | 1,005.00 | 1.01% | 1,512,300 |
| Jul 2, 2025 | 1,025.00 | 1,035.00 | 990.00 | 995.00 | 995.00 | -2.45% | 1,709,100 |
| Jul 1, 2025 | 1,010.00 | 1,040.00 | 990.00 | 1,020.00 | 1,020.00 | 0.99% | 1,903,800 |
| Jun 30, 2025 | 1,000.00 | 1,010.00 | 985.00 | 1,010.00 | 1,010.00 | 1.00% | 1,867,200 |
| Jun 26, 2025 | 1,000.00 | 1,015.00 | 985.00 | 1,000.00 | 1,000.00 | -3.38% | 5,903,800 |
| Jun 25, 2025 | 1,050.00 | 1,050.00 | 1,020.00 | 1,035.00 | 966.06 | -1.90% | 4,001,100 |
| Jun 24, 2025 | 1,040.00 | 1,075.00 | 1,040.00 | 1,055.00 | 984.73 | 0.96% | 3,270,700 |
| Jun 23, 2025 | 1,085.00 | 1,085.00 | 995.00 | 1,045.00 | 975.39 | -4.13% | 4,833,600 |
| Jun 20, 2025 | 1,055.00 | 1,090.00 | 1,055.00 | 1,090.00 | 1,017.40 | 2.83% | 3,775,200 |
| Jun 19, 2025 | 1,115.00 | 1,125.00 | 1,045.00 | 1,060.00 | 989.39 | -4.50% | 5,239,300 |
| Jun 18, 2025 | 1,210.00 | 1,230.00 | 1,100.00 | 1,110.00 | 1,036.06 | -7.88% | 7,254,300 |