PT Indonesia Kendaraan Terminal Tbk(ID:IPCC)
Rp965.00-5.00 (-0.52%)
ID:IPCC
PT Indonesia Kendaraan Terminal Tbk historical prices
Rp965.00
At close:-5.00 (-0.52%)
PT Indonesia Kendaraan Terminal Tbk (IPCC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 970.00 | 970.00 | 960.00 | 965.00 | 965.00 | -0.52% | 1,171,400 | 1.46 |
| Nov 10, 2026 | 970.00 | 980.00 | 960.00 | 970.00 | 970.00 | +0.52% | 1,500,700 | 1.91 |
| Nov 09, 2026 | 965.00 | 975.00 | 960.00 | 970.00 | 970.00 | +0.52% | 834,900 | 1.07 |
| Nov 06, 2026 | 980.00 | 980.00 | 965.00 | 965.00 | 965.00 | -1.53% | 1,001,700 | 1.29 |
| Nov 05, 2026 | 965.00 | 985.00 | 960.00 | 980.00 | 980.00 | +1.55% | 1,214,900 | 1.58 |
| Nov 04, 2026 | 980.00 | 990.00 | 955.00 | 965.00 | 965.00 | -1.53% | 1,572,800 | 2.10 |
| Nov 03, 2026 | 1,010.00 | 1,020.00 | 975.00 | 980.00 | 980.00 | -2.97% | 594,700 | 0.80 |
| Nov 02, 2026 | 1,015.00 | 1,015.00 | 990.00 | 1,010.00 | 1,010.00 | +0.50% | 380,800 | 0.51 |
| Oct 30, 2026 | 1,005.00 | 1,005.00 | 960.00 | 1,005.00 | 1,005.00 | 0.00% | 797,600 | 1.07 |
| Oct 29, 2026 | 1,020.00 | 1,025.00 | 1,000.00 | 1,005.00 | 1,005.00 | -1.47% | 215,100 | 0.29 |
| Oct 28, 2026 | 1,020.00 | 1,025.00 | 1,005.00 | 1,020.00 | 1,020.00 | +0.49% | 187,300 | 0.25 |
| Oct 27, 2026 | 1,010.00 | 1,030.00 | 1,010.00 | 1,015.00 | 1,015.00 | +1.00% | 853,500 | 1.14 |
| Oct 26, 2026 | 1,020.00 | 1,030.00 | 1,000.00 | 1,005.00 | 1,005.00 | -1.47% | 740,700 | 0.99 |
| Oct 23, 2026 | 1,020.00 | 1,035.00 | 1,010.00 | 1,020.00 | 1,020.00 | 0.00% | 659,800 | 0.88 |
| Oct 22, 2026 | 1,015.00 | 1,035.00 | 995.00 | 1,020.00 | 1,020.00 | 0.00% | 503,300 | 0.64 |
| Oct 21, 2026 | 1,020.00 | 1,020.00 | 975.00 | 1,020.00 | 1,020.00 | +0.49% | 891,200 | 1.14 |
| Oct 20, 2026 | 950.00 | 1,025.00 | 930.00 | 1,015.00 | 1,015.00 | +9.73% | 1,332,400 | 1.73 |
| Oct 19, 2026 | 945.00 | 950.00 | 900.00 | 925.00 | 925.00 | -2.63% | 3,312,900 | 4.54 |
| Oct 16, 2026 | 1,010.00 | 1,010.00 | 915.00 | 950.00 | 950.00 | -8.21% | 3,497,200 | 5.10 |
| Oct 15, 2026 | 1,045.00 | 1,045.00 | 1,025.00 | 1,035.00 | 1,035.00 | -0.96% | 616,900 | 0.90 |
| Oct 14, 2026 | 1,050.00 | 1,055.00 | 1,040.00 | 1,045.00 | 1,045.00 | -0.48% | 383,000 | 0.56 |
| Oct 13, 2026 | 1,055.00 | 1,060.00 | 1,045.00 | 1,050.00 | 1,050.00 | -0.47% | 430,400 | 0.63 |
| Oct 12, 2026 | 1,055.00 | 1,065.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0.00% | 247,100 | 0.36 |
| Oct 09, 2026 | 1,055.00 | 1,060.00 | 1,050.00 | 1,055.00 | 1,055.00 | 0.00% | 178,700 | 0.26 |
| Oct 08, 2026 | 1,060.00 | 1,065.00 | 1,050.00 | 1,055.00 | 1,055.00 | -0.47% | 648,900 | 0.92 |
| Oct 07, 2026 | 1,060.00 | 1,070.00 | 1,050.00 | 1,060.00 | 1,060.00 | 0.00% | 340,900 | 0.47 |
| Oct 06, 2026 | 1,055.00 | 1,085.00 | 1,055.00 | 1,060.00 | 1,060.00 | +0.47% | 548,200 | 0.75 |
| Oct 05, 2026 | 1,030.00 | 1,060.00 | 1,030.00 | 1,055.00 | 1,055.00 | +2.43% | 785,900 | 1.09 |
| Oct 02, 2026 | 1,060.00 | 1,060.00 | 1,025.00 | 1,030.00 | 1,030.00 | -2.83% | 1,882,900 | 2.69 |
| Oct 01, 2026 | 1,065.00 | 1,070.00 | 1,050.00 | 1,060.00 | 1,060.00 | -0.47% | 435,200 | 0.62 |
| Sep 30, 2026 | 1,080.00 | 1,090.00 | 1,065.00 | 1,065.00 | 1,065.00 | -1.39% | 655,200 | 0.94 |
| Sep 29, 2026 | 1,085.00 | 1,085.00 | 1,060.00 | 1,080.00 | 1,080.00 | -0.46% | 1,085,700 | 1.59 |
| Sep 28, 2026 | 1,080.00 | 1,090.00 | 1,075.00 | 1,085.00 | 1,085.00 | +0.46% | 393,800 | 0.57 |
| Sep 25, 2026 | 1,085.00 | 1,095.00 | 1,070.00 | 1,080.00 | 1,080.00 | -0.46% | 517,700 | 0.75 |
| Sep 24, 2026 | 1,095.00 | 1,100.00 | 1,080.00 | 1,085.00 | 1,085.00 | -0.91% | 437,100 | 0.63 |
| Sep 23, 2026 | 1,085.00 | 1,095.00 | 1,085.00 | 1,095.00 | 1,095.00 | +1.39% | 434,000 | 0.63 |
| Sep 22, 2026 | 1,110.00 | 1,115.00 | 1,075.00 | 1,080.00 | 1,080.00 | -2.26% | 1,272,800 | 1.87 |
| Sep 21, 2026 | 1,110.00 | 1,110.00 | 1,095.00 | 1,105.00 | 1,105.00 | -0.45% | 539,800 | 0.79 |
| Sep 18, 2026 | 1,115.00 | 1,120.00 | 1,100.00 | 1,110.00 | 1,110.00 | -0.45% | 1,637,800 | 2.48 |
| Sep 17, 2026 | 1,105.00 | 1,120.00 | 1,105.00 | 1,115.00 | 1,115.00 | +0.90% | 376,200 | 0.56 |
| Sep 16, 2026 | 1,115.00 | 1,125.00 | 1,105.00 | 1,105.00 | 1,105.00 | -1.34% | 924,200 | 1.36 |
| Sep 15, 2026 | 1,125.00 | 1,125.00 | 1,110.00 | 1,120.00 | 1,120.00 | -0.44% | 632,400 | 0.93 |
| Sep 14, 2026 | 1,125.00 | 1,135.00 | 1,120.00 | 1,125.00 | 1,125.00 | 0.00% | 402,600 | 0.58 |
| Sep 11, 2026 | 1,130.00 | 1,130.00 | 1,120.00 | 1,125.00 | 1,125.00 | -0.44% | 770,000 | 1.14 |
| Sep 10, 2026 | 1,135.00 | 1,140.00 | 1,125.00 | 1,130.00 | 1,130.00 | -0.88% | 733,800 | 1.07 |
| Sep 09, 2026 | 1,145.00 | 1,145.00 | 1,130.00 | 1,140.00 | 1,140.00 | -0.44% | 1,970,800 | 2.87 |
| Sep 08, 2026 | 1,140.00 | 1,150.00 | 1,140.00 | 1,145.00 | 1,145.00 | -0.43% | 546,400 | 0.78 |
| Sep 07, 2026 | 1,160.00 | 1,160.00 | 1,135.00 | 1,150.00 | 1,150.00 | 0.00% | 768,700 | 1.05 |
| Sep 04, 2026 | 1,160.00 | 1,160.00 | 1,140.00 | 1,150.00 | 1,150.00 | -0.86% | 907,200 | 1.22 |
| Sep 03, 2026 | 1,150.00 | 1,165.00 | 1,150.00 | 1,160.00 | 1,160.00 | +1.31% | 589,900 | 0.78 |
