PT Indonesia Kendaraan Terminal Tbk (IDX:IPCC)
Indonesia · Delayed Price · Currency is IDR 1,080.00
-25.00 (-2.26%)
Sep 22, 2026, 3:20 PM WIB
IDX:IPCC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,110.00 | 1,115.00 | 1,085.00 | 1,085.00 | - | -1.81% | 946,400 |
| Sep 21, 2026 | 1,110.00 | 1,110.00 | 1,095.00 | 1,105.00 | 1,105.00 | -0.45% | 539,800 |
| Sep 18, 2026 | 1,115.00 | 1,120.00 | 1,100.00 | 1,110.00 | 1,110.00 | -0.45% | 1,637,800 |
| Sep 17, 2026 | 1,105.00 | 1,120.00 | 1,105.00 | 1,115.00 | 1,115.00 | 0.90% | 376,200 |
| Sep 16, 2026 | 1,115.00 | 1,125.00 | 1,105.00 | 1,105.00 | 1,105.00 | -1.34% | 924,200 |
| Sep 15, 2026 | 1,125.00 | 1,125.00 | 1,110.00 | 1,120.00 | 1,120.00 | -0.44% | 632,400 |
| Sep 14, 2026 | 1,125.00 | 1,135.00 | 1,120.00 | 1,125.00 | 1,125.00 | - | 402,600 |
| Sep 11, 2026 | 1,130.00 | 1,130.00 | 1,120.00 | 1,125.00 | 1,125.00 | -0.44% | 770,000 |
| Sep 10, 2026 | 1,135.00 | 1,140.00 | 1,125.00 | 1,130.00 | 1,130.00 | -0.88% | 733,800 |
| Sep 9, 2026 | 1,145.00 | 1,145.00 | 1,130.00 | 1,140.00 | 1,140.00 | -0.44% | 1,970,800 |
| Sep 8, 2026 | 1,140.00 | 1,150.00 | 1,140.00 | 1,145.00 | 1,145.00 | -0.43% | 546,400 |
| Sep 7, 2026 | 1,160.00 | 1,160.00 | 1,135.00 | 1,150.00 | 1,150.00 | - | 768,700 |
| Sep 4, 2026 | 1,160.00 | 1,160.00 | 1,140.00 | 1,150.00 | 1,150.00 | -0.86% | 907,200 |
| Sep 3, 2026 | 1,150.00 | 1,165.00 | 1,150.00 | 1,160.00 | 1,160.00 | 1.31% | 589,900 |
| Sep 2, 2026 | 1,150.00 | 1,155.00 | 1,140.00 | 1,145.00 | 1,145.00 | -0.43% | 684,200 |
| Sep 1, 2026 | 1,155.00 | 1,160.00 | 1,135.00 | 1,150.00 | 1,150.00 | - | 1,238,100 |
| Aug 31, 2026 | 1,145.00 | 1,150.00 | 1,140.00 | 1,150.00 | 1,150.00 | - | 704,300 |
| Aug 28, 2026 | 1,150.00 | 1,155.00 | 1,140.00 | 1,150.00 | 1,150.00 | - | 487,500 |
| Aug 27, 2026 | 1,140.00 | 1,150.00 | 1,130.00 | 1,150.00 | 1,150.00 | 0.88% | 576,400 |
| Aug 26, 2026 | 1,145.00 | 1,150.00 | 1,135.00 | 1,140.00 | 1,140.00 | -0.44% | 779,000 |
| Aug 24, 2026 | 1,155.00 | 1,160.00 | 1,140.00 | 1,145.00 | 1,145.00 | -0.87% | 1,066,600 |
| Aug 21, 2026 | 1,170.00 | 1,170.00 | 1,155.00 | 1,155.00 | 1,155.00 | -1.28% | 1,023,100 |
| Aug 20, 2026 | 1,175.00 | 1,180.00 | 1,160.00 | 1,170.00 | 1,170.00 | -0.43% | 467,500 |
| Aug 19, 2026 | 1,175.00 | 1,175.00 | 1,170.00 | 1,175.00 | 1,175.00 | - | 138,200 |
| Aug 18, 2026 | 1,180.00 | 1,190.00 | 1,170.00 | 1,175.00 | 1,175.00 | - | 673,300 |
| Aug 14, 2026 | 1,170.00 | 1,180.00 | 1,160.00 | 1,175.00 | 1,175.00 | 0.43% | 448,500 |
| Aug 13, 2026 | 1,160.00 | 1,175.00 | 1,150.00 | 1,170.00 | 1,170.00 | - | 467,300 |
| Aug 12, 2026 | 1,160.00 | 1,175.00 | 1,155.00 | 1,170.00 | 1,170.00 | 0.86% | 631,100 |
| 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 |