PT Indonesia Kendaraan Terminal Tbk (IDX:IPCC)
Indonesia
· Delayed Price · Currency is IDR 1,285.00
-10.00 (-0.77%)
At close: Mar 5, 2026
IDX:IPCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,290.00 | 1,300.00 | 1,285.00 | 1,300.00 | - | 0.39% | 216,300 |
| Mar 4, 2026 | 1,310.00 | 1,315.00 | 1,260.00 | 1,295.00 | 1,295.00 | -1.52% | 3,538,600 |
| Mar 3, 2026 | 1,300.00 | 1,325.00 | 1,300.00 | 1,315.00 | 1,315.00 | 0.77% | 1,558,300 |
| Mar 2, 2026 | 1,320.00 | 1,330.00 | 1,305.00 | 1,305.00 | 1,305.00 | -2.97% | 2,031,900 |
| Feb 27, 2026 | 1,335.00 | 1,350.00 | 1,325.00 | 1,345.00 | 1,345.00 | 0.75% | 1,005,300 |
| Feb 26, 2026 | 1,340.00 | 1,345.00 | 1,330.00 | 1,335.00 | 1,335.00 | - | 821,700 |
| Feb 25, 2026 | 1,340.00 | 1,340.00 | 1,325.00 | 1,335.00 | 1,335.00 | 0.38% | 1,397,000 |
| Feb 24, 2026 | 1,340.00 | 1,350.00 | 1,325.00 | 1,330.00 | 1,330.00 | -0.75% | 723,100 |
| Feb 23, 2026 | 1,335.00 | 1,345.00 | 1,320.00 | 1,340.00 | 1,340.00 | 1.13% | 3,108,200 |
| Feb 20, 2026 | 1,340.00 | 1,345.00 | 1,320.00 | 1,325.00 | 1,325.00 | -1.12% | 2,050,600 |
| Feb 19, 2026 | 1,345.00 | 1,350.00 | 1,325.00 | 1,340.00 | 1,340.00 | -0.37% | 1,261,500 |
| Feb 18, 2026 | 1,310.00 | 1,350.00 | 1,305.00 | 1,345.00 | 1,345.00 | 2.67% | 2,008,500 |
| Feb 13, 2026 | 1,315.00 | 1,315.00 | 1,295.00 | 1,310.00 | 1,310.00 | -0.38% | 2,007,300 |
| Feb 12, 2026 | 1,320.00 | 1,335.00 | 1,300.00 | 1,315.00 | 1,315.00 | -0.38% | 1,338,900 |
| Feb 11, 2026 | 1,320.00 | 1,335.00 | 1,310.00 | 1,320.00 | 1,320.00 | - | 1,441,500 |
| Feb 10, 2026 | 1,310.00 | 1,325.00 | 1,305.00 | 1,320.00 | 1,320.00 | 0.76% | 466,400 |
| Feb 9, 2026 | 1,300.00 | 1,315.00 | 1,285.00 | 1,310.00 | 1,310.00 | 0.77% | 788,100 |
| Feb 6, 2026 | 1,325.00 | 1,325.00 | 1,295.00 | 1,300.00 | 1,300.00 | -2.26% | 1,228,400 |
| Feb 5, 2026 | 1,350.00 | 1,360.00 | 1,315.00 | 1,330.00 | 1,330.00 | -0.75% | 1,454,500 |
| Feb 4, 2026 | 1,300.00 | 1,345.00 | 1,300.00 | 1,340.00 | 1,340.00 | 3.08% | 1,956,100 |
| Feb 3, 2026 | 1,275.00 | 1,305.00 | 1,275.00 | 1,300.00 | 1,300.00 | 2.77% | 2,209,300 |
| Feb 2, 2026 | 1,305.00 | 1,305.00 | 1,260.00 | 1,265.00 | 1,265.00 | -3.07% | 2,843,000 |
| Jan 30, 2026 | 1,280.00 | 1,305.00 | 1,280.00 | 1,305.00 | 1,305.00 | 2.35% | 2,117,200 |
| Jan 29, 2026 | 1,270.00 | 1,280.00 | 1,150.00 | 1,275.00 | 1,275.00 | 0.39% | 6,269,600 |
| Jan 28, 2026 | 1,290.00 | 1,290.00 | 1,225.00 | 1,270.00 | 1,270.00 | -1.17% | 5,024,700 |
| Jan 27, 2026 | 1,305.00 | 1,305.00 | 1,280.00 | 1,285.00 | 1,285.00 | -1.53% | 1,938,600 |
| Jan 26, 2026 | 1,310.00 | 1,315.00 | 1,300.00 | 1,305.00 | 1,305.00 | -0.38% | 1,496,100 |
| Jan 23, 2026 | 1,305.00 | 1,310.00 | 1,290.00 | 1,310.00 | 1,310.00 | 0.38% | 1,629,800 |
| Jan 22, 2026 | 1,315.00 | 1,320.00 | 1,305.00 | 1,305.00 | 1,305.00 | -0.76% | 1,315,900 |
| Jan 21, 2026 | 1,335.00 | 1,335.00 | 1,300.00 | 1,315.00 | 1,315.00 | -1.50% | 1,673,100 |
| Jan 20, 2026 | 1,315.00 | 1,340.00 | 1,315.00 | 1,335.00 | 1,335.00 | 1.52% | 1,826,400 |
| Jan 19, 2026 | 1,300.00 | 1,355.00 | 1,265.00 | 1,315.00 | 1,315.00 | 1.15% | 5,773,100 |
| Jan 15, 2026 | 1,315.00 | 1,315.00 | 1,295.00 | 1,300.00 | 1,300.00 | -0.38% | 2,504,500 |
| Jan 14, 2026 | 1,300.00 | 1,325.00 | 1,295.00 | 1,305.00 | 1,305.00 | 0.38% | 1,690,800 |
| Jan 13, 2026 | 1,320.00 | 1,325.00 | 1,295.00 | 1,300.00 | 1,300.00 | -1.52% | 2,990,900 |
| Jan 12, 2026 | 1,340.00 | 1,345.00 | 1,310.00 | 1,320.00 | 1,320.00 | -1.49% | 2,888,400 |
| Jan 9, 2026 | 1,340.00 | 1,355.00 | 1,340.00 | 1,340.00 | 1,340.00 | - | 839,100 |
| Jan 8, 2026 | 1,355.00 | 1,360.00 | 1,335.00 | 1,340.00 | 1,340.00 | -1.11% | 1,848,000 |
| Jan 7, 2026 | 1,360.00 | 1,370.00 | 1,355.00 | 1,355.00 | 1,355.00 | -0.37% | 1,900,100 |
| Jan 6, 2026 | 1,375.00 | 1,375.00 | 1,355.00 | 1,360.00 | 1,360.00 | -1.09% | 1,980,200 |
| Jan 5, 2026 | 1,400.00 | 1,400.00 | 1,355.00 | 1,375.00 | 1,375.00 | -1.79% | 2,762,400 |
| Jan 2, 2026 | 1,385.00 | 1,405.00 | 1,385.00 | 1,400.00 | 1,400.00 | 1.08% | 1,507,600 |
| Dec 30, 2025 | 1,405.00 | 1,410.00 | 1,360.00 | 1,385.00 | 1,385.00 | -1.42% | 2,100,300 |
| Dec 29, 2025 | 1,405.00 | 1,410.00 | 1,400.00 | 1,405.00 | 1,405.00 | -0.35% | 1,543,200 |
| Dec 24, 2025 | 1,410.00 | 1,415.00 | 1,400.00 | 1,410.00 | 1,410.00 | - | 1,699,800 |
| Dec 23, 2025 | 1,405.00 | 1,415.00 | 1,400.00 | 1,410.00 | 1,410.00 | 0.36% | 1,925,600 |
| Dec 22, 2025 | 1,405.00 | 1,415.00 | 1,395.00 | 1,405.00 | 1,405.00 | 0.36% | 2,482,800 |
| Dec 19, 2025 | 1,405.00 | 1,415.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.36% | 2,152,600 |
| Dec 18, 2025 | 1,400.00 | 1,415.00 | 1,400.00 | 1,405.00 | 1,405.00 | 0.36% | 4,115,300 |
| Dec 17, 2025 | 1,400.00 | 1,410.00 | 1,380.00 | 1,400.00 | 1,400.00 | -0.36% | 2,374,100 |
| Dec 16, 2025 | 1,435.00 | 1,435.00 | 1,390.00 | 1,405.00 | 1,378.84 | -1.06% | 3,184,300 |
| Dec 15, 2025 | 1,390.00 | 1,435.00 | 1,385.00 | 1,420.00 | 1,393.56 | 2.90% | 6,428,200 |
| Dec 12, 2025 | 1,385.00 | 1,390.00 | 1,380.00 | 1,380.00 | 1,354.30 | - | 1,802,900 |
| Dec 11, 2025 | 1,385.00 | 1,390.00 | 1,380.00 | 1,380.00 | 1,354.30 | - | 4,135,500 |
| Dec 10, 2025 | 1,375.00 | 1,390.00 | 1,370.00 | 1,380.00 | 1,354.30 | 0.73% | 2,753,800 |
| Dec 9, 2025 | 1,365.00 | 1,390.00 | 1,350.00 | 1,370.00 | 1,344.49 | 0.37% | 2,953,000 |
| Dec 8, 2025 | 1,360.00 | 1,380.00 | 1,355.00 | 1,365.00 | 1,339.58 | 1.49% | 1,013,000 |
| Dec 5, 2025 | 1,310.00 | 1,355.00 | 1,310.00 | 1,345.00 | 1,319.95 | 2.67% | 1,820,400 |
| Dec 4, 2025 | 1,385.00 | 1,385.00 | 1,310.00 | 1,310.00 | 1,285.61 | -5.42% | 4,241,800 |
| Dec 3, 2025 | 1,385.00 | 1,390.00 | 1,360.00 | 1,385.00 | 1,359.21 | 0.73% | 1,768,500 |
| Dec 2, 2025 | 1,390.00 | 1,395.00 | 1,370.00 | 1,375.00 | 1,349.40 | -1.08% | 1,713,800 |
| Dec 1, 2025 | 1,385.00 | 1,405.00 | 1,385.00 | 1,390.00 | 1,364.12 | 0.72% | 1,956,200 |
| Nov 28, 2025 | 1,410.00 | 1,415.00 | 1,375.00 | 1,380.00 | 1,354.30 | - | 2,489,400 |
| Nov 27, 2025 | 1,405.00 | 1,410.00 | 1,360.00 | 1,380.00 | 1,354.30 | -1.43% | 2,381,800 |
| Nov 26, 2025 | 1,420.00 | 1,450.00 | 1,370.00 | 1,400.00 | 1,373.93 | -0.71% | 8,714,400 |
| Nov 25, 2025 | 1,295.00 | 1,445.00 | 1,295.00 | 1,410.00 | 1,383.74 | 11.46% | 18,372,400 |
| Nov 24, 2025 | 1,250.00 | 1,270.00 | 1,240.00 | 1,265.00 | 1,241.44 | 1.20% | 1,627,100 |
| Nov 21, 2025 | 1,245.00 | 1,270.00 | 1,235.00 | 1,250.00 | 1,226.72 | - | 1,038,900 |
| Nov 20, 2025 | 1,280.00 | 1,280.00 | 1,225.00 | 1,250.00 | 1,226.72 | -2.34% | 3,386,600 |
| Nov 19, 2025 | 1,195.00 | 1,285.00 | 1,190.00 | 1,280.00 | 1,256.16 | 7.56% | 6,259,700 |
| Nov 18, 2025 | 1,195.00 | 1,205.00 | 1,185.00 | 1,190.00 | 1,167.84 | 0.42% | 4,001,600 |
| Nov 17, 2025 | 1,185.00 | 1,190.00 | 1,175.00 | 1,185.00 | 1,162.93 | - | 1,298,400 |
| Nov 14, 2025 | 1,180.00 | 1,190.00 | 1,170.00 | 1,185.00 | 1,162.93 | 0.42% | 901,900 |
| Nov 13, 2025 | 1,195.00 | 1,200.00 | 1,175.00 | 1,180.00 | 1,158.03 | - | 608,400 |
| Nov 12, 2025 | 1,190.00 | 1,195.00 | 1,175.00 | 1,180.00 | 1,158.03 | -0.84% | 1,328,900 |
| Nov 11, 2025 | 1,190.00 | 1,195.00 | 1,170.00 | 1,190.00 | 1,167.84 | - | 1,640,700 |
| Nov 10, 2025 | 1,190.00 | 1,190.00 | 1,180.00 | 1,190.00 | 1,167.84 | - | 741,100 |
| Nov 7, 2025 | 1,200.00 | 1,210.00 | 1,190.00 | 1,190.00 | 1,167.84 | -0.83% | 823,100 |
| Nov 6, 2025 | 1,195.00 | 1,200.00 | 1,190.00 | 1,200.00 | 1,177.65 | 0.42% | 577,600 |
| Nov 5, 2025 | 1,185.00 | 1,200.00 | 1,175.00 | 1,195.00 | 1,172.75 | 0.84% | 1,275,900 |
| Nov 4, 2025 | 1,195.00 | 1,200.00 | 1,180.00 | 1,185.00 | 1,162.93 | -0.84% | 949,400 |
| Nov 3, 2025 | 1,180.00 | 1,210.00 | 1,180.00 | 1,195.00 | 1,172.75 | 1.27% | 1,330,300 |
| Oct 31, 2025 | 1,200.00 | 1,210.00 | 1,175.00 | 1,180.00 | 1,158.03 | -1.67% | 1,392,300 |
| Oct 30, 2025 | 1,185.00 | 1,200.00 | 1,165.00 | 1,200.00 | 1,177.65 | 1.27% | 2,107,700 |
| Oct 29, 2025 | 1,220.00 | 1,220.00 | 1,170.00 | 1,185.00 | 1,162.93 | -2.07% | 3,327,300 |
| Oct 28, 2025 | 1,190.00 | 1,220.00 | 1,170.00 | 1,210.00 | 1,187.47 | 3.42% | 3,874,900 |
| Oct 27, 2025 | 1,175.00 | 1,200.00 | 1,150.00 | 1,170.00 | 1,148.21 | 0.86% | 3,485,700 |
| Oct 24, 2025 | 1,165.00 | 1,170.00 | 1,150.00 | 1,160.00 | 1,138.40 | -0.43% | 2,128,700 |
| Oct 23, 2025 | 1,140.00 | 1,170.00 | 1,140.00 | 1,165.00 | 1,143.31 | 1.30% | 3,156,200 |
| Oct 22, 2025 | 1,135.00 | 1,175.00 | 1,130.00 | 1,150.00 | 1,128.59 | 2.68% | 7,062,900 |
| Oct 21, 2025 | 1,125.00 | 1,145.00 | 1,110.00 | 1,120.00 | 1,099.14 | 2.75% | 7,150,500 |
| Oct 20, 2025 | 1,075.00 | 1,090.00 | 1,050.00 | 1,090.00 | 1,069.70 | 3.32% | 1,954,400 |
| Oct 17, 2025 | 1,070.00 | 1,085.00 | 1,050.00 | 1,055.00 | 1,035.35 | -0.94% | 2,846,000 |
| Oct 16, 2025 | 1,055.00 | 1,065.00 | 1,050.00 | 1,065.00 | 1,045.17 | 1.43% | 2,351,400 |
| Oct 15, 2025 | 1,065.00 | 1,065.00 | 1,035.00 | 1,050.00 | 1,030.45 | -0.94% | 3,201,500 |
| Oct 14, 2025 | 1,045.00 | 1,065.00 | 1,040.00 | 1,060.00 | 1,040.26 | 1.44% | 1,608,500 |
| Oct 13, 2025 | 1,040.00 | 1,050.00 | 1,035.00 | 1,045.00 | 1,025.54 | 0.48% | 1,792,300 |
| Oct 10, 2025 | 1,050.00 | 1,050.00 | 1,035.00 | 1,040.00 | 1,020.63 | -0.95% | 2,161,100 |
| Oct 9, 2025 | 1,040.00 | 1,055.00 | 1,035.00 | 1,050.00 | 1,030.45 | 1.45% | 857,200 |
| Oct 8, 2025 | 1,050.00 | 1,055.00 | 1,025.00 | 1,035.00 | 1,015.73 | -1.43% | 2,267,400 |