Indo Komoditi Korpora Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 106.00 | 108.00 | 99.000 | 99.000 | 99.000 | 51,606,100 |
| 2022-01-28 | 119.00 | 145.00 | 106.00 | 106.00 | 106.00 | 174,050,700 |
| 2022-01-27 | 93.000 | 113.00 | 87.000 | 113.00 | 113.00 | 77,959,100 |
| 2022-01-26 | 86.000 | 91.000 | 81.000 | 84.000 | 84.000 | 18,528,100 |
| 2022-01-25 | 90.000 | 98.000 | 87.000 | 87.000 | 87.000 | 71,133,200 |
| 2022-01-24 | 94.000 | 121.00 | 93.000 | 93.000 | 93.000 | 95,440,900 |
| 2022-01-21 | 99.000 | 104.00 | 99.000 | 99.000 | 99.000 | 5,250,700 |
| 2022-01-20 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 7,067,300 |
| 2022-01-19 | 113.00 | 117.00 | 113.00 | 113.00 | 113.00 | 9,681,800 |
| 2022-01-18 | 121.00 | 128.00 | 121.00 | 121.00 | 121.00 | 17,410,700 |
| 2022-01-17 | 130.00 | 142.00 | 130.00 | 130.00 | 130.00 | 118,496,900 |
| 2022-01-14 | 139.00 | 147.00 | 139.00 | 139.00 | 139.00 | 7,213,000 |
| 2022-01-13 | 158.00 | 158.00 | 149.00 | 149.00 | 149.00 | 12,192,400 |
| 2022-01-12 | 169.00 | 176.00 | 160.00 | 160.00 | 160.00 | 30,514,500 |
| 2022-01-11 | 175.00 | 192.00 | 171.00 | 171.00 | 171.00 | 83,112,000 |
| 2022-01-10 | 195.00 | 264.00 | 183.00 | 183.00 | 183.00 | 41,078,000 |
| 2022-01-07 | 210.00 | 214.00 | 196.00 | 196.00 | 196.00 | 31,330,200 |
| 2022-01-06 | 224.00 | 248.00 | 210.00 | 210.00 | 210.00 | 19,267,600 |
| 2022-01-05 | 240.00 | 258.00 | 224.00 | 224.00 | 224.00 | 10,056,300 |
| 2022-01-04 | 258.00 | 274.00 | 240.00 | 240.00 | 240.00 | 9,454,700 |
| 2022-01-03 | 260.00 | 270.00 | 258.00 | 258.00 | 258.00 | 154,700 |
| 2021-12-30 | 292.00 | 332.00 | 276.00 | 276.00 | 276.00 | 13,182,500 |
| 2021-12-29 | 312.00 | 318.00 | 296.00 | 296.00 | 296.00 | 665,200 |
| 2021-12-28 | 330.00 | 372.00 | 318.00 | 318.00 | 318.00 | 5,713,800 |
| 2021-12-27 | 360.00 | 438.00 | 340.00 | 340.00 | 340.00 | 7,407,400 |
| 2021-12-24 | 390.00 | 390.00 | 364.00 | 364.00 | 364.00 | 536,500 |
| 2021-12-23 | 410.00 | 414.00 | 390.00 | 390.00 | 390.00 | 304,900 |
| 2021-12-22 | 438.00 | 438.00 | 406.00 | 418.00 | 418.00 | 334,900 |
| 2021-12-21 | 424.00 | 438.00 | 418.00 | 436.00 | 436.00 | 11,300 |
| 2021-12-20 | 430.00 | 442.00 | 418.00 | 428.00 | 428.00 | 17,500 |
| 2021-12-17 | 418.00 | 442.00 | 418.00 | 430.00 | 430.00 | 24,100 |
| 2021-12-16 | 450.00 | 450.00 | 428.00 | 444.00 | 444.00 | 13,700 |
| 2021-12-15 | 434.00 | 458.00 | 434.00 | 436.00 | 436.00 | 96,900 |
| 2021-12-14 | 442.00 | 450.00 | 422.00 | 434.00 | 434.00 | 28,600 |
| 2021-12-13 | 442.00 | 460.00 | 418.00 | 442.00 | 442.00 | 29,600 |
| 2021-12-10 | 450.00 | 456.00 | 440.00 | 442.00 | 442.00 | 14,800 |
| 2021-12-09 | 438.00 | 458.00 | 438.00 | 438.00 | 438.00 | 199,200 |
| 2021-12-08 | 468.00 | 468.00 | 436.00 | 436.00 | 436.00 | 27,400 |
| 2021-12-07 | 460.00 | 464.00 | 460.00 | 464.00 | 464.00 | 18,000 |
| 2021-12-06 | 460.00 | 480.00 | 460.00 | 460.00 | 460.00 | 14,400 |
| 2021-12-03 | 480.00 | 486.00 | 454.00 | 460.00 | 460.00 | 143,800 |
| 2021-12-02 | 428.00 | 488.00 | 426.00 | 488.00 | 488.00 | 620,200 |
| 2021-12-01 | 460.00 | 462.00 | 456.00 | 456.00 | 456.00 | 187,600 |
| 2021-11-30 | 525.00 | 535.00 | 490.00 | 490.00 | 490.00 | 117,500 |
| 2021-11-29 | 560.00 | 560.00 | 525.00 | 525.00 | 525.00 | 111,700 |
| 2021-11-26 | 525.00 | 560.00 | 520.00 | 560.00 | 560.00 | 354,000 |
| 2021-11-25 | 550.00 | 595.00 | 525.00 | 555.00 | 555.00 | 122,600 |
| 2021-11-24 | 580.00 | 610.00 | 555.00 | 555.00 | 555.00 | 209,400 |
| 2021-11-23 | 625.00 | 625.00 | 580.00 | 585.00 | 585.00 | 189,900 |
| 2021-11-22 | 635.00 | 640.00 | 610.00 | 610.00 | 610.00 | 383,200 |
| 2021-11-19 | 630.00 | 640.00 | 620.00 | 635.00 | 635.00 | 660,800 |
| 2021-11-18 | 640.00 | 645.00 | 615.00 | 630.00 | 630.00 | 839,400 |
| 2021-11-17 | 640.00 | 665.00 | 635.00 | 635.00 | 635.00 | 1,632,600 |
| 2021-11-16 | 635.00 | 660.00 | 625.00 | 640.00 | 640.00 | 1,159,500 |
| 2021-11-15 | 625.00 | 645.00 | 600.00 | 635.00 | 635.00 | 1,414,100 |
| 2021-11-12 | 545.00 | 640.00 | 500.00 | 640.00 | 640.00 | 1,094,800 |
| 2021-11-11 | 565.00 | 565.00 | 530.00 | 535.00 | 535.00 | 471,200 |
| 2021-11-10 | 580.00 | 580.00 | 545.00 | 560.00 | 560.00 | 268,600 |
| 2021-11-09 | 550.00 | 590.00 | 550.00 | 575.00 | 575.00 | 744,600 |
| 2021-11-08 | 550.00 | 595.00 | 545.00 | 555.00 | 555.00 | 1,053,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.