PT Indonesia Kendaraan Terminal Tbk (IDX:IPCC)
Indonesia · Delayed Price · Currency is IDR 1,170.00
+10.00 (0.86%)
Aug 12, 2026, 4:03 PM WIB
IDX:IPCC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 1,160.00 | 1,175.00 | 1,155.00 | 1,170.00 | - | 0.86% | 244,200 |
| Aug 11, 2026 | 1,165.00 | 1,175.00 | 1,150.00 | 1,160.00 | 1,160.00 | -0.43% | 637,400 |
| Aug 10, 2026 | 1,185.00 | 1,185.00 | 1,165.00 | 1,165.00 | 1,165.00 | -1.27% | 672,600 |
| Aug 7, 2026 | 1,180.00 | 1,185.00 | 1,170.00 | 1,180.00 | 1,180.00 | - | 421,000 |
| Aug 6, 2026 | 1,175.00 | 1,185.00 | 1,165.00 | 1,180.00 | 1,180.00 | 1.29% | 466,400 |
| Aug 5, 2026 | 1,150.00 | 1,175.00 | 1,150.00 | 1,165.00 | 1,165.00 | 1.30% | 456,400 |
| Aug 4, 2026 | 1,150.00 | 1,150.00 | 1,130.00 | 1,150.00 | 1,150.00 | 0.44% | 541,800 |
| Aug 3, 2026 | 1,155.00 | 1,155.00 | 1,145.00 | 1,145.00 | 1,145.00 | -0.43% | 328,400 |
| Jul 31, 2026 | 1,145.00 | 1,170.00 | 1,140.00 | 1,150.00 | 1,150.00 | 1.32% | 602,000 |
| Jul 30, 2026 | 1,140.00 | 1,150.00 | 1,135.00 | 1,135.00 | 1,135.00 | -0.44% | 723,400 |
| Jul 29, 2026 | 1,145.00 | 1,165.00 | 1,135.00 | 1,140.00 | 1,140.00 | -0.44% | 581,300 |
| Jul 28, 2026 | 1,135.00 | 1,160.00 | 1,130.00 | 1,145.00 | 1,145.00 | 0.44% | 950,400 |
| Jul 27, 2026 | 1,150.00 | 1,150.00 | 1,130.00 | 1,140.00 | 1,140.00 | -5.39% | 2,487,100 |
| Jul 24, 2026 | 1,220.00 | 1,220.00 | 1,200.00 | 1,205.00 | 1,205.00 | -0.41% | 652,100 |
| Jul 23, 2026 | 1,220.00 | 1,230.00 | 1,210.00 | 1,210.00 | 1,210.00 | -0.82% | 653,600 |
| Jul 22, 2026 | 1,250.00 | 1,250.00 | 1,200.00 | 1,220.00 | 1,220.00 | -2.40% | 793,500 |
| Jul 21, 2026 | 1,225.00 | 1,250.00 | 1,225.00 | 1,250.00 | 1,250.00 | 1.63% | 746,500 |
| Jul 20, 2026 | 1,230.00 | 1,245.00 | 1,225.00 | 1,230.00 | 1,230.00 | - | 521,200 |
| Jul 17, 2026 | 1,235.00 | 1,245.00 | 1,225.00 | 1,230.00 | 1,230.00 | -0.81% | 373,100 |
| Jul 16, 2026 | 1,245.00 | 1,245.00 | 1,230.00 | 1,240.00 | 1,240.00 | -0.40% | 222,600 |
| Jul 15, 2026 | 1,220.00 | 1,250.00 | 1,215.00 | 1,245.00 | 1,245.00 | 2.05% | 909,700 |
| Jul 14, 2026 | 1,220.00 | 1,230.00 | 1,205.00 | 1,220.00 | 1,220.00 | - | 443,800 |
| Jul 13, 2026 | 1,205.00 | 1,225.00 | 1,200.00 | 1,220.00 | 1,220.00 | 1.24% | 1,222,600 |
| Jul 10, 2026 | 1,185.00 | 1,210.00 | 1,180.00 | 1,205.00 | 1,205.00 | 2.55% | 1,946,900 |
| Jul 9, 2026 | 1,160.00 | 1,185.00 | 1,155.00 | 1,175.00 | 1,175.00 | 1.29% | 516,600 |
| Jul 8, 2026 | 1,165.00 | 1,170.00 | 1,140.00 | 1,160.00 | 1,160.00 | -1.28% | 262,400 |
| Jul 7, 2026 | 1,140.00 | 1,175.00 | 1,140.00 | 1,175.00 | 1,175.00 | 3.07% | 582,500 |
| Jul 6, 2026 | 1,155.00 | 1,160.00 | 1,135.00 | 1,140.00 | 1,140.00 | -1.72% | 405,400 |
| Jul 3, 2026 | 1,120.00 | 1,160.00 | 1,120.00 | 1,160.00 | 1,160.00 | 4.04% | 296,100 |
| Jul 2, 2026 | 1,100.00 | 1,125.00 | 1,090.00 | 1,115.00 | 1,115.00 | 1.36% | 458,700 |
| Jul 1, 2026 | 1,100.00 | 1,145.00 | 1,095.00 | 1,100.00 | 1,100.00 | - | 560,800 |
| Jun 30, 2026 | 1,120.00 | 1,130.00 | 1,085.00 | 1,100.00 | 1,100.00 | -1.79% | 775,400 |
| Jun 29, 2026 | 1,150.00 | 1,175.00 | 1,115.00 | 1,120.00 | 1,120.00 | -2.61% | 410,000 |
| Jun 26, 2026 | 1,170.00 | 1,180.00 | 1,150.00 | 1,150.00 | 1,150.00 | -1.71% | 489,100 |
| Jun 25, 2026 | 1,175.00 | 1,180.00 | 1,150.00 | 1,170.00 | 1,170.00 | - | 475,200 |
| Jun 24, 2026 | 1,175.00 | 1,185.00 | 1,150.00 | 1,170.00 | 1,170.00 | -0.43% | 718,200 |
| Jun 23, 2026 | 1,180.00 | 1,195.00 | 1,170.00 | 1,175.00 | 1,175.00 | -0.42% | 299,800 |
| Jun 22, 2026 | 1,150.00 | 1,195.00 | 1,150.00 | 1,180.00 | 1,180.00 | 1.43% | 1,200,700 |
| Jun 19, 2026 | 1,240.00 | 1,250.00 | 1,235.00 | 1,250.00 | 1,163.31 | 1.21% | 1,293,100 |
| Jun 18, 2026 | 1,235.00 | 1,240.00 | 1,230.00 | 1,235.00 | 1,149.35 | - | 790,100 |
| Jun 17, 2026 | 1,240.00 | 1,240.00 | 1,230.00 | 1,235.00 | 1,149.35 | -0.80% | 908,200 |
| Jun 15, 2026 | 1,215.00 | 1,260.00 | 1,215.00 | 1,245.00 | 1,158.66 | 2.47% | 1,438,200 |
| Jun 12, 2026 | 1,205.00 | 1,215.00 | 1,195.00 | 1,215.00 | 1,130.74 | 0.83% | 1,892,300 |
| Jun 11, 2026 | 1,200.00 | 1,210.00 | 1,110.00 | 1,205.00 | 1,121.43 | 0.42% | 1,180,200 |
| Jun 10, 2026 | 1,130.00 | 1,210.00 | 1,100.00 | 1,200.00 | 1,116.78 | 6.19% | 3,029,200 |
| Jun 9, 2026 | 1,030.00 | 1,150.00 | 1,015.00 | 1,130.00 | 1,051.63 | 8.65% | 1,391,800 |
| Jun 8, 2026 | 1,090.00 | 1,090.00 | 1,025.00 | 1,040.00 | 967.87 | -4.59% | 1,270,000 |
| Jun 5, 2026 | 1,155.00 | 1,155.00 | 1,090.00 | 1,090.00 | 1,014.41 | -5.63% | 1,141,800 |
| Jun 4, 2026 | 1,160.00 | 1,160.00 | 1,095.00 | 1,155.00 | 1,074.90 | -0.43% | 2,168,500 |
| Jun 3, 2026 | 1,200.00 | 1,200.00 | 1,150.00 | 1,160.00 | 1,079.55 | -3.33% | 1,807,600 |