PT Indonesia Kendaraan Terminal Tbk (IDX:IPCC)
Indonesia · Delayed Price · Currency is IDR 1,160.00
-40.00 (-3.33%)
Jun 3, 2026, 4:04 PM WIB
IDX:IPCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,200.00 | 1,200.00 | 1,155.00 | 1,155.00 | - | -3.75% | 1,224,200 |
| Jun 2, 2026 | 1,210.00 | 1,210.00 | 1,190.00 | 1,200.00 | 1,200.00 | -0.83% | 1,002,600 |
| May 29, 2026 | 1,215.00 | 1,215.00 | 1,195.00 | 1,210.00 | 1,210.00 | -0.41% | 880,500 |
| May 26, 2026 | 1,230.00 | 1,235.00 | 1,205.00 | 1,215.00 | 1,215.00 | -0.82% | 897,400 |
| May 25, 2026 | 1,220.00 | 1,235.00 | 1,205.00 | 1,225.00 | 1,225.00 | 0.82% | 725,500 |
| May 22, 2026 | 1,200.00 | 1,225.00 | 1,190.00 | 1,215.00 | 1,215.00 | 0.83% | 813,300 |
| May 21, 2026 | 1,240.00 | 1,245.00 | 1,195.00 | 1,205.00 | 1,205.00 | -2.82% | 1,332,800 |
| May 20, 2026 | 1,245.00 | 1,250.00 | 1,225.00 | 1,240.00 | 1,240.00 | -0.40% | 1,547,500 |
| May 19, 2026 | 1,235.00 | 1,255.00 | 1,235.00 | 1,245.00 | 1,245.00 | 0.81% | 2,146,500 |
| May 18, 2026 | 1,270.00 | 1,270.00 | 1,225.00 | 1,235.00 | 1,235.00 | -2.76% | 1,715,500 |
| May 13, 2026 | 1,265.00 | 1,280.00 | 1,265.00 | 1,270.00 | 1,270.00 | 0.40% | 904,100 |
| May 12, 2026 | 1,290.00 | 1,290.00 | 1,265.00 | 1,265.00 | 1,265.00 | -1.94% | 1,232,400 |
| May 11, 2026 | 1,285.00 | 1,295.00 | 1,275.00 | 1,290.00 | 1,290.00 | -0.39% | 730,100 |
| May 8, 2026 | 1,300.00 | 1,300.00 | 1,285.00 | 1,295.00 | 1,295.00 | - | 626,200 |
| May 7, 2026 | 1,300.00 | 1,305.00 | 1,280.00 | 1,295.00 | 1,295.00 | -0.38% | 2,014,000 |
| May 6, 2026 | 1,290.00 | 1,305.00 | 1,290.00 | 1,300.00 | 1,300.00 | 1.17% | 579,500 |
| May 5, 2026 | 1,290.00 | 1,300.00 | 1,285.00 | 1,285.00 | 1,285.00 | - | 953,500 |
| May 4, 2026 | 1,315.00 | 1,335.00 | 1,285.00 | 1,285.00 | 1,285.00 | -2.28% | 1,501,100 |
| Apr 30, 2026 | 1,350.00 | 1,350.00 | 1,290.00 | 1,315.00 | 1,315.00 | -2.59% | 2,762,700 |
| Apr 29, 2026 | 1,345.00 | 1,355.00 | 1,340.00 | 1,350.00 | 1,350.00 | 0.37% | 787,400 |
| Apr 28, 2026 | 1,350.00 | 1,355.00 | 1,335.00 | 1,345.00 | 1,345.00 | 0.75% | 1,727,200 |
| Apr 27, 2026 | 1,285.00 | 1,365.00 | 1,280.00 | 1,335.00 | 1,335.00 | 3.49% | 3,772,000 |
| Apr 24, 2026 | 1,320.00 | 1,335.00 | 1,250.00 | 1,290.00 | 1,290.00 | -1.90% | 2,076,000 |
| Apr 23, 2026 | 1,325.00 | 1,335.00 | 1,315.00 | 1,315.00 | 1,315.00 | -0.75% | 584,400 |
| Apr 22, 2026 | 1,305.00 | 1,330.00 | 1,305.00 | 1,325.00 | 1,325.00 | 1.53% | 2,116,300 |
| Apr 21, 2026 | 1,295.00 | 1,310.00 | 1,295.00 | 1,305.00 | 1,305.00 | 0.77% | 466,700 |
| Apr 20, 2026 | 1,305.00 | 1,305.00 | 1,290.00 | 1,295.00 | 1,295.00 | -0.77% | 896,900 |
| Apr 17, 2026 | 1,300.00 | 1,305.00 | 1,295.00 | 1,305.00 | 1,305.00 | 0.38% | 719,100 |
| Apr 16, 2026 | 1,295.00 | 1,305.00 | 1,290.00 | 1,300.00 | 1,300.00 | 0.39% | 490,400 |
| Apr 15, 2026 | 1,295.00 | 1,295.00 | 1,285.00 | 1,295.00 | 1,295.00 | - | 489,000 |
| Apr 14, 2026 | 1,290.00 | 1,300.00 | 1,285.00 | 1,295.00 | 1,295.00 | 0.39% | 647,900 |
| Apr 13, 2026 | 1,295.00 | 1,295.00 | 1,285.00 | 1,290.00 | 1,290.00 | -0.39% | 622,000 |
| Apr 10, 2026 | 1,290.00 | 1,295.00 | 1,290.00 | 1,295.00 | 1,295.00 | 0.78% | 253,000 |
| Apr 9, 2026 | 1,295.00 | 1,295.00 | 1,280.00 | 1,285.00 | 1,285.00 | -0.39% | 465,400 |
| Apr 8, 2026 | 1,270.00 | 1,295.00 | 1,265.00 | 1,290.00 | 1,290.00 | 1.57% | 799,800 |
| Apr 7, 2026 | 1,270.00 | 1,290.00 | 1,265.00 | 1,270.00 | 1,270.00 | 0.40% | 832,900 |
| Apr 6, 2026 | 1,290.00 | 1,290.00 | 1,265.00 | 1,265.00 | 1,265.00 | -1.94% | 786,500 |
| Apr 2, 2026 | 1,290.00 | 1,295.00 | 1,280.00 | 1,290.00 | 1,290.00 | - | 804,200 |
| Apr 1, 2026 | 1,285.00 | 1,300.00 | 1,250.00 | 1,290.00 | 1,290.00 | 0.39% | 1,113,800 |
| Mar 31, 2026 | 1,300.00 | 1,300.00 | 1,285.00 | 1,285.00 | 1,285.00 | -1.15% | 536,500 |
| Mar 30, 2026 | 1,300.00 | 1,305.00 | 1,290.00 | 1,300.00 | 1,300.00 | - | 1,551,500 |
| Mar 27, 2026 | 1,295.00 | 1,320.00 | 1,290.00 | 1,300.00 | 1,300.00 | 0.78% | 1,271,100 |
| Mar 26, 2026 | 1,305.00 | 1,310.00 | 1,280.00 | 1,290.00 | 1,290.00 | - | 2,567,000 |
| Mar 25, 2026 | 1,180.00 | 1,305.00 | 1,180.00 | 1,290.00 | 1,290.00 | 8.86% | 4,305,600 |
| Mar 17, 2026 | 1,160.00 | 1,190.00 | 1,160.00 | 1,185.00 | 1,185.00 | 2.16% | 1,355,100 |
| Mar 16, 2026 | 1,200.00 | 1,200.00 | 1,150.00 | 1,160.00 | 1,160.00 | -3.73% | 3,032,200 |
| Mar 13, 2026 | 1,215.00 | 1,215.00 | 1,195.00 | 1,205.00 | 1,205.00 | -0.82% | 868,100 |
| Mar 12, 2026 | 1,220.00 | 1,225.00 | 1,205.00 | 1,215.00 | 1,215.00 | -0.41% | 943,000 |
| Mar 11, 2026 | 1,225.00 | 1,235.00 | 1,215.00 | 1,220.00 | 1,220.00 | 0.41% | 1,681,500 |
| Mar 10, 2026 | 1,175.00 | 1,235.00 | 1,175.00 | 1,215.00 | 1,215.00 | 3.40% | 2,321,400 |