PT Indonesia Kendaraan Terminal Tbk (IDX:IPCC)
Indonesia · Delayed Price · Currency is IDR 1,005.00
0.00 (0.00%)
Oct 30, 2026, 4:02 PM WIB
IDX:IPCC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,005.00 | 1,005.00 | 960.00 | 1,005.00 | 1,005.00 | - | 797,600 |
| Oct 29, 2026 | 1,020.00 | 1,025.00 | 1,000.00 | 1,005.00 | 1,005.00 | -1.47% | 215,100 |
| Oct 28, 2026 | 1,020.00 | 1,025.00 | 1,005.00 | 1,020.00 | 1,020.00 | 0.49% | 187,300 |
| Oct 27, 2026 | 1,010.00 | 1,030.00 | 1,010.00 | 1,015.00 | 1,015.00 | 1.00% | 853,500 |
| Oct 26, 2026 | 1,020.00 | 1,030.00 | 1,000.00 | 1,005.00 | 1,005.00 | -1.47% | 740,700 |
| Oct 23, 2026 | 1,020.00 | 1,035.00 | 1,010.00 | 1,020.00 | 1,020.00 | - | 659,800 |
| Oct 22, 2026 | 1,015.00 | 1,035.00 | 995.00 | 1,020.00 | 1,020.00 | - | 503,300 |
| Oct 21, 2026 | 1,020.00 | 1,020.00 | 975.00 | 1,020.00 | 1,020.00 | 0.49% | 891,200 |
| Oct 20, 2026 | 950.00 | 1,025.00 | 930.00 | 1,015.00 | 1,015.00 | 9.73% | 1,332,400 |
| Oct 19, 2026 | 945.00 | 950.00 | 900.00 | 925.00 | 925.00 | -2.63% | 3,312,900 |
| Oct 16, 2026 | 1,010.00 | 1,010.00 | 915.00 | 950.00 | 950.00 | -8.21% | 3,497,200 |
| Oct 15, 2026 | 1,045.00 | 1,045.00 | 1,025.00 | 1,035.00 | 1,035.00 | -0.96% | 615,300 |
| Oct 14, 2026 | 1,050.00 | 1,055.00 | 1,040.00 | 1,045.00 | 1,045.00 | -0.48% | 380,000 |
| Oct 13, 2026 | 1,055.00 | 1,060.00 | 1,045.00 | 1,050.00 | 1,050.00 | -0.47% | 430,400 |
| Oct 12, 2026 | 1,055.00 | 1,065.00 | 1,055.00 | 1,055.00 | 1,055.00 | - | 247,100 |
| Oct 9, 2026 | 1,055.00 | 1,060.00 | 1,050.00 | 1,055.00 | 1,055.00 | - | 178,700 |
| Oct 8, 2026 | 1,060.00 | 1,065.00 | 1,050.00 | 1,055.00 | 1,055.00 | -0.47% | 648,900 |
| Oct 7, 2026 | 1,060.00 | 1,070.00 | 1,050.00 | 1,060.00 | 1,060.00 | - | 340,900 |
| Oct 6, 2026 | 1,055.00 | 1,085.00 | 1,055.00 | 1,060.00 | 1,060.00 | 0.47% | 548,200 |
| Oct 5, 2026 | 1,030.00 | 1,060.00 | 1,030.00 | 1,055.00 | 1,055.00 | 2.43% | 785,900 |
| Oct 2, 2026 | 1,060.00 | 1,060.00 | 1,025.00 | 1,030.00 | 1,030.00 | -2.83% | 1,882,900 |
| Oct 1, 2026 | 1,065.00 | 1,070.00 | 1,050.00 | 1,060.00 | 1,060.00 | -0.47% | 435,200 |
| Sep 30, 2026 | 1,080.00 | 1,090.00 | 1,065.00 | 1,065.00 | 1,065.00 | -1.39% | 655,200 |
| Sep 29, 2026 | 1,085.00 | 1,085.00 | 1,060.00 | 1,080.00 | 1,080.00 | -0.46% | 1,085,700 |
| Sep 28, 2026 | 1,080.00 | 1,090.00 | 1,075.00 | 1,085.00 | 1,085.00 | 0.46% | 393,800 |
| Sep 25, 2026 | 1,085.00 | 1,095.00 | 1,070.00 | 1,080.00 | 1,080.00 | -0.46% | 517,700 |
| Sep 24, 2026 | 1,095.00 | 1,100.00 | 1,080.00 | 1,085.00 | 1,085.00 | -0.91% | 437,100 |
| Sep 23, 2026 | 1,085.00 | 1,095.00 | 1,085.00 | 1,095.00 | 1,095.00 | 1.39% | 434,000 |
| Sep 22, 2026 | 1,110.00 | 1,115.00 | 1,075.00 | 1,080.00 | 1,080.00 | -2.26% | 1,272,800 |
| 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 |