PT Indonesia Kendaraan Terminal Tbk IPCC
IDX · Indonesia · Transportation
IDR 1,045.00-15.00 (-1.42%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 1,045.00 | -1.42% | IDR 1,060.00 | IDR 1,060.00 | IDR 1,040.00 | 440.00K |
| 2026-10-01 | IDR 1,060.00 | -0.47% | IDR 1,065.00 | IDR 1,070.00 | IDR 1,050.00 | 435.20K |
| 2026-09-30 | IDR 1,065.00 | -1.39% | IDR 1,080.00 | IDR 1,090.00 | IDR 1,065.00 | 655.20K |
| 2026-09-29 | IDR 1,080.00 | -0.46% | IDR 1,085.00 | IDR 1,085.00 | IDR 1,060.00 | 1.09M |
| 2026-09-28 | IDR 1,085.00 | +0.46% | IDR 1,080.00 | IDR 1,090.00 | IDR 1,075.00 | 393.80K |
| 2026-09-25 | IDR 1,080.00 | -0.46% | IDR 1,085.00 | IDR 1,095.00 | IDR 1,070.00 | 517.70K |
| 2026-09-24 | IDR 1,085.00 | -0.91% | IDR 1,095.00 | IDR 1,100.00 | IDR 1,080.00 | 437.10K |
| 2026-09-23 | IDR 1,095.00 | +1.39% | IDR 1,085.00 | IDR 1,095.00 | IDR 1,085.00 | 434.00K |
| 2026-09-22 | IDR 1,080.00 | -2.26% | IDR 1,110.00 | IDR 1,115.00 | IDR 1,075.00 | 1.27M |
| 2026-09-21 | IDR 1,105.00 | -0.45% | IDR 1,110.00 | IDR 1,110.00 | IDR 1,095.00 | 539.80K |
| 2026-09-18 | IDR 1,110.00 | -0.45% | IDR 1,115.00 | IDR 1,120.00 | IDR 1,100.00 | 1.64M |
| 2026-09-17 | IDR 1,115.00 | +0.90% | IDR 1,105.00 | IDR 1,120.00 | IDR 1,105.00 | 376.20K |
| 2026-09-16 | IDR 1,105.00 | -1.34% | IDR 1,115.00 | IDR 1,125.00 | IDR 1,105.00 | 924.20K |
| 2026-09-15 | IDR 1,120.00 | -0.44% | IDR 1,125.00 | IDR 1,125.00 | IDR 1,110.00 | 632.40K |
| 2026-09-14 | IDR 1,125.00 | 0.00% | IDR 1,125.00 | IDR 1,135.00 | IDR 1,120.00 | 402.60K |
| 2026-09-11 | IDR 1,125.00 | -0.44% | IDR 1,130.00 | IDR 1,130.00 | IDR 1,120.00 | 770.00K |
| 2026-09-10 | IDR 1,130.00 | -0.88% | IDR 1,135.00 | IDR 1,140.00 | IDR 1,125.00 | 733.80K |
| 2026-09-09 | IDR 1,140.00 | -0.44% | IDR 1,145.00 | IDR 1,145.00 | IDR 1,130.00 | 1.97M |
| 2026-09-08 | IDR 1,145.00 | -0.43% | IDR 1,140.00 | IDR 1,150.00 | IDR 1,140.00 | 546.40K |
| 2026-09-07 | IDR 1,150.00 | 0.00% | IDR 1,160.00 | IDR 1,160.00 | IDR 1,135.00 | 768.70K |
| 2026-09-04 | IDR 1,150.00 | -0.86% | IDR 1,160.00 | IDR 1,160.00 | IDR 1,140.00 | 907.20K |
| 2026-09-03 | IDR 1,160.00 | +1.31% | IDR 1,150.00 | IDR 1,165.00 | IDR 1,150.00 | 589.90K |
| 2026-09-02 | IDR 1,145.00 | -0.43% | IDR 1,155.00 | IDR 1,155.00 | IDR 1,140.00 | 677.80K |
| 2026-09-01 | IDR 1,150.00 | 0.00% | IDR 1,155.00 | IDR 1,160.00 | IDR 1,135.00 | 1.24M |
| 2026-08-31 | IDR 1,150.00 | 0.00% | IDR 1,145.00 | IDR 1,150.00 | IDR 1,140.00 | 704.30K |
| 2026-08-28 | IDR 1,150.00 | 0.00% | IDR 1,150.00 | IDR 1,155.00 | IDR 1,140.00 | 487.50K |
| 2026-08-27 | IDR 1,150.00 | +0.88% | IDR 1,140.00 | IDR 1,150.00 | IDR 1,130.00 | 576.40K |
| 2026-08-26 | IDR 1,140.00 | -0.44% | IDR 1,145.00 | IDR 1,150.00 | IDR 1,135.00 | 779.00K |
| 2026-08-24 | IDR 1,145.00 | -0.87% | IDR 1,155.00 | IDR 1,160.00 | IDR 1,140.00 | 1.07M |
| 2026-08-21 | IDR 1,155.00 | -1.28% | IDR 1,170.00 | IDR 1,170.00 | IDR 1,155.00 | 1.02M |
| 2026-08-20 | IDR 1,170.00 | -0.43% | IDR 1,175.00 | IDR 1,180.00 | IDR 1,160.00 | 467.50K |
| 2026-08-19 | IDR 1,175.00 | 0.00% | IDR 1,175.00 | IDR 1,175.00 | IDR 1,170.00 | 138.20K |
| 2026-08-18 | IDR 1,175.00 | 0.00% | IDR 1,180.00 | IDR 1,190.00 | IDR 1,170.00 | 673.30K |
| 2026-08-14 | IDR 1,175.00 | +0.43% | IDR 1,170.00 | IDR 1,180.00 | IDR 1,160.00 | 448.50K |
| 2026-08-13 | IDR 1,170.00 | 0.00% | IDR 1,160.00 | IDR 1,175.00 | IDR 1,150.00 | 467.30K |
| 2026-08-12 | IDR 1,170.00 | +0.86% | IDR 1,160.00 | IDR 1,175.00 | IDR 1,155.00 | 631.10K |
| 2026-08-11 | IDR 1,160.00 | -0.43% | IDR 1,165.00 | IDR 1,175.00 | IDR 1,150.00 | 637.40K |
| 2026-08-10 | IDR 1,165.00 | -1.27% | IDR 1,185.00 | IDR 1,185.00 | IDR 1,165.00 | 672.60K |
| 2026-08-07 | IDR 1,180.00 | 0.00% | IDR 1,180.00 | IDR 1,185.00 | IDR 1,170.00 | 421.00K |
| 2026-08-06 | IDR 1,180.00 | +1.29% | IDR 1,175.00 | IDR 1,185.00 | IDR 1,165.00 | 466.40K |
| 2026-08-05 | IDR 1,165.00 | +1.30% | IDR 1,150.00 | IDR 1,175.00 | IDR 1,150.00 | 456.40K |
| 2026-08-04 | IDR 1,150.00 | +0.44% | IDR 1,150.00 | IDR 1,150.00 | IDR 1,130.00 | 541.80K |
| 2026-08-03 | IDR 1,145.00 | -0.43% | IDR 1,155.00 | IDR 1,155.00 | IDR 1,145.00 | 328.40K |
| 2026-07-31 | IDR 1,150.00 | +1.32% | IDR 1,145.00 | IDR 1,170.00 | IDR 1,140.00 | 602.00K |
| 2026-07-30 | IDR 1,135.00 | -0.44% | IDR 1,140.00 | IDR 1,150.00 | IDR 1,135.00 | 723.40K |
| 2026-07-29 | IDR 1,140.00 | -0.44% | IDR 1,145.00 | IDR 1,165.00 | IDR 1,135.00 | 581.30K |
| 2026-07-28 | IDR 1,145.00 | +0.44% | IDR 1,135.00 | IDR 1,160.00 | IDR 1,130.00 | 950.40K |
| 2026-07-27 | IDR 1,140.00 | -5.39% | IDR 1,150.00 | IDR 1,150.00 | IDR 1,130.00 | 2.49M |
| 2026-07-24 | IDR 1,205.00 | -0.41% | IDR 1,220.00 | IDR 1,220.00 | IDR 1,200.00 | 652.10K |
| 2026-07-23 | IDR 1,210.00 | -0.82% | IDR 1,220.00 | IDR 1,230.00 | IDR 1,210.00 | 653.60K |
| 2026-07-22 | IDR 1,220.00 | -2.40% | IDR 1,250.00 | IDR 1,250.00 | IDR 1,200.00 | 793.50K |
| 2026-07-21 | IDR 1,250.00 | +1.63% | IDR 1,225.00 | IDR 1,250.00 | IDR 1,225.00 | 746.50K |
| 2026-07-20 | IDR 1,230.00 | 0.00% | IDR 1,230.00 | IDR 1,245.00 | IDR 1,225.00 | 521.20K |
| 2026-07-17 | IDR 1,230.00 | -0.81% | IDR 1,235.00 | IDR 1,245.00 | IDR 1,225.00 | 373.10K |
| 2026-07-16 | IDR 1,240.00 | -0.40% | IDR 1,245.00 | IDR 1,245.00 | IDR 1,230.00 | 222.60K |
| 2026-07-15 | IDR 1,245.00 | +2.05% | IDR 1,220.00 | IDR 1,250.00 | IDR 1,215.00 | 909.70K |
| 2026-07-14 | IDR 1,220.00 | 0.00% | IDR 1,220.00 | IDR 1,230.00 | IDR 1,205.00 | 443.80K |
| 2026-07-13 | IDR 1,220.00 | +1.24% | IDR 1,205.00 | IDR 1,225.00 | IDR 1,200.00 | 1.22M |
| 2026-07-10 | IDR 1,205.00 | +2.55% | IDR 1,185.00 | IDR 1,210.00 | IDR 1,180.00 | 1.95M |
| 2026-07-09 | IDR 1,175.00 | +1.29% | IDR 1,160.00 | IDR 1,185.00 | IDR 1,155.00 | 516.60K |
| 2026-07-08 | IDR 1,160.00 | -1.28% | IDR 1,165.00 | IDR 1,170.00 | IDR 1,140.00 | 262.40K |
| 2026-07-07 | IDR 1,175.00 | +3.07% | IDR 1,140.00 | IDR 1,175.00 | IDR 1,140.00 | 582.50K |
| 2026-07-06 | IDR 1,140.00 | -1.72% | IDR 1,155.00 | IDR 1,160.00 | IDR 1,135.00 | 405.40K |
| 2026-07-03 | IDR 1,160.00 | +4.04% | IDR 1,120.00 | IDR 1,160.00 | IDR 1,120.00 | 296.10K |
| 2026-07-02 | IDR 1,115.00 | +1.36% | IDR 1,100.00 | IDR 1,125.00 | IDR 1,090.00 | 458.70K |
| 2026-07-01 | IDR 1,100.00 | 0.00% | IDR 1,100.00 | IDR 1,145.00 | IDR 1,095.00 | 560.80K |
| 2026-06-30 | IDR 1,100.00 | -1.79% | IDR 1,120.00 | IDR 1,130.00 | IDR 1,085.00 | 775.40K |
| 2026-06-29 | IDR 1,120.00 | -2.61% | IDR 1,150.00 | IDR 1,175.00 | IDR 1,115.00 | 410.00K |
| 2026-06-26 | IDR 1,150.00 | -1.71% | IDR 1,170.00 | IDR 1,180.00 | IDR 1,150.00 | 489.10K |
| 2026-06-25 | IDR 1,170.00 | 0.00% | IDR 1,175.00 | IDR 1,180.00 | IDR 1,150.00 | 475.20K |
| 2026-06-24 | IDR 1,170.00 | -0.43% | IDR 1,175.00 | IDR 1,185.00 | IDR 1,150.00 | 718.20K |
| 2026-06-23 | IDR 1,175.00 | -0.42% | IDR 1,180.00 | IDR 1,195.00 | IDR 1,170.00 | 299.80K |
| 2026-06-22 | IDR 1,180.00 | -5.60% | IDR 1,150.00 | IDR 1,195.00 | IDR 1,150.00 | 1.20M |
| 2026-06-19 | IDR 1,250.00 | +1.21% | IDR 1,240.00 | IDR 1,250.00 | IDR 1,235.00 | 1.29M |
| 2026-06-18 | IDR 1,235.00 | 0.00% | IDR 1,235.00 | IDR 1,240.00 | IDR 1,230.00 | 790.10K |
| 2026-06-17 | IDR 1,235.00 | -0.80% | IDR 1,240.00 | IDR 1,240.00 | IDR 1,230.00 | 908.20K |
| 2026-06-15 | IDR 1,245.00 | +2.47% | IDR 1,215.00 | IDR 1,260.00 | IDR 1,215.00 | 1.44M |
| 2026-06-12 | IDR 1,215.00 | +0.83% | IDR 1,205.00 | IDR 1,215.00 | IDR 1,195.00 | 1.89M |
| 2026-06-11 | IDR 1,205.00 | +0.42% | IDR 1,200.00 | IDR 1,210.00 | IDR 1,110.00 | 1.16M |
| 2026-06-10 | IDR 1,200.00 | +6.19% | IDR 1,130.00 | IDR 1,210.00 | IDR 1,100.00 | 3.03M |
| 2026-06-09 | IDR 1,130.00 | +8.65% | IDR 1,030.00 | IDR 1,150.00 | IDR 1,015.00 | 1.39M |
| 2026-06-08 | IDR 1,040.00 | -4.59% | IDR 1,090.00 | IDR 1,090.00 | IDR 1,025.00 | 1.27M |
| 2026-06-05 | IDR 1,090.00 | -5.63% | IDR 1,155.00 | IDR 1,155.00 | IDR 1,090.00 | 1.14M |
| 2026-06-04 | IDR 1,155.00 | -0.43% | IDR 1,160.00 | IDR 1,160.00 | IDR 1,095.00 | 2.17M |
| 2026-06-03 | IDR 1,160.00 | -3.33% | IDR 1,200.00 | IDR 1,200.00 | IDR 1,150.00 | 1.81M |
| 2026-06-02 | IDR 1,200.00 | -0.83% | IDR 1,210.00 | IDR 1,210.00 | IDR 1,190.00 | 1.00M |
| 2026-05-29 | IDR 1,210.00 | -0.41% | IDR 1,215.00 | IDR 1,215.00 | IDR 1,195.00 | 880.20K |
| 2026-05-28 | IDR 1,215.00 | 0.00% | IDR 1,215.00 | IDR 1,215.00 | IDR 1,215.00 | 0 |
| 2026-05-27 | IDR 1,215.00 | 0.00% | IDR 1,215.00 | IDR 1,215.00 | IDR 1,215.00 | 0 |
| 2026-05-26 | IDR 1,215.00 | -0.82% | IDR 1,230.00 | IDR 1,235.00 | IDR 1,205.00 | 897.40K |