PT Indonesia Kendaraan Terminal Tbk (IDX:IPCC)
Indonesia
· Delayed Price · Currency is IDR 1,345.00
+35.00 (2.67%)
At close: Dec 5, 2025
IDX:IPCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,310.00 | 1,355.00 | 1,310.00 | 1,345.00 | 1,345.00 | 2.67% | 1,820,400 |
| Dec 4, 2025 | 1,385.00 | 1,385.00 | 1,310.00 | 1,310.00 | 1,310.00 | -5.42% | 4,241,800 |
| Dec 3, 2025 | 1,385.00 | 1,390.00 | 1,360.00 | 1,385.00 | 1,385.00 | 0.73% | 1,768,500 |
| Dec 2, 2025 | 1,390.00 | 1,395.00 | 1,370.00 | 1,375.00 | 1,375.00 | -1.08% | 1,713,800 |
| Dec 1, 2025 | 1,385.00 | 1,405.00 | 1,385.00 | 1,390.00 | 1,390.00 | 0.72% | 1,956,200 |
| Nov 28, 2025 | 1,410.00 | 1,415.00 | 1,375.00 | 1,380.00 | 1,380.00 | - | 2,489,400 |
| Nov 27, 2025 | 1,405.00 | 1,410.00 | 1,360.00 | 1,380.00 | 1,380.00 | -1.43% | 2,381,800 |
| Nov 26, 2025 | 1,420.00 | 1,450.00 | 1,370.00 | 1,400.00 | 1,400.00 | -0.71% | 8,714,400 |
| Nov 25, 2025 | 1,295.00 | 1,445.00 | 1,295.00 | 1,410.00 | 1,410.00 | 11.46% | 18,372,400 |
| Nov 24, 2025 | 1,250.00 | 1,270.00 | 1,240.00 | 1,265.00 | 1,265.00 | 1.20% | 1,551,400 |
| Nov 21, 2025 | 1,245.00 | 1,270.00 | 1,235.00 | 1,250.00 | 1,250.00 | - | 1,038,900 |
| Nov 20, 2025 | 1,280.00 | 1,280.00 | 1,225.00 | 1,250.00 | 1,250.00 | -2.34% | 3,386,600 |
| Nov 19, 2025 | 1,195.00 | 1,285.00 | 1,190.00 | 1,280.00 | 1,280.00 | 7.56% | 6,259,700 |
| Nov 18, 2025 | 1,195.00 | 1,205.00 | 1,185.00 | 1,190.00 | 1,190.00 | 0.42% | 4,001,600 |
| Nov 17, 2025 | 1,185.00 | 1,190.00 | 1,175.00 | 1,185.00 | 1,185.00 | - | 1,298,400 |
| Nov 14, 2025 | 1,180.00 | 1,190.00 | 1,170.00 | 1,185.00 | 1,185.00 | 0.42% | 901,900 |
| Nov 13, 2025 | 1,195.00 | 1,200.00 | 1,175.00 | 1,180.00 | 1,180.00 | - | 608,400 |
| Nov 12, 2025 | 1,190.00 | 1,195.00 | 1,175.00 | 1,180.00 | 1,180.00 | -0.84% | 1,328,900 |
| Nov 11, 2025 | 1,190.00 | 1,195.00 | 1,170.00 | 1,190.00 | 1,190.00 | - | 1,640,700 |
| Nov 10, 2025 | 1,190.00 | 1,190.00 | 1,180.00 | 1,190.00 | 1,190.00 | - | 741,100 |
| Nov 7, 2025 | 1,200.00 | 1,210.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.83% | 823,100 |
| Nov 6, 2025 | 1,195.00 | 1,200.00 | 1,190.00 | 1,200.00 | 1,200.00 | 0.42% | 577,600 |
| Nov 5, 2025 | 1,185.00 | 1,200.00 | 1,175.00 | 1,195.00 | 1,195.00 | 0.84% | 1,275,900 |
| Nov 4, 2025 | 1,195.00 | 1,200.00 | 1,180.00 | 1,185.00 | 1,185.00 | -0.84% | 949,400 |
| Nov 3, 2025 | 1,180.00 | 1,210.00 | 1,180.00 | 1,195.00 | 1,195.00 | 1.27% | 1,330,300 |
| Oct 31, 2025 | 1,200.00 | 1,210.00 | 1,175.00 | 1,180.00 | 1,180.00 | -1.67% | 1,392,300 |
| Oct 30, 2025 | 1,185.00 | 1,200.00 | 1,165.00 | 1,200.00 | 1,200.00 | 1.27% | 2,107,700 |
| Oct 29, 2025 | 1,220.00 | 1,220.00 | 1,170.00 | 1,185.00 | 1,185.00 | -2.07% | 3,327,300 |
| Oct 28, 2025 | 1,190.00 | 1,220.00 | 1,170.00 | 1,210.00 | 1,210.00 | 3.42% | 3,874,900 |
| Oct 27, 2025 | 1,175.00 | 1,200.00 | 1,150.00 | 1,170.00 | 1,170.00 | 0.86% | 3,485,700 |
| Oct 24, 2025 | 1,165.00 | 1,170.00 | 1,150.00 | 1,160.00 | 1,160.00 | -0.43% | 2,128,700 |
| Oct 23, 2025 | 1,140.00 | 1,170.00 | 1,140.00 | 1,165.00 | 1,165.00 | 1.30% | 3,156,200 |
| Oct 22, 2025 | 1,135.00 | 1,175.00 | 1,130.00 | 1,150.00 | 1,150.00 | 2.68% | 7,062,900 |
| Oct 21, 2025 | 1,125.00 | 1,145.00 | 1,110.00 | 1,120.00 | 1,120.00 | 2.75% | 7,150,500 |
| Oct 20, 2025 | 1,075.00 | 1,090.00 | 1,050.00 | 1,090.00 | 1,090.00 | 3.32% | 1,954,400 |
| Oct 17, 2025 | 1,070.00 | 1,085.00 | 1,050.00 | 1,055.00 | 1,055.00 | -0.94% | 2,846,000 |
| Oct 16, 2025 | 1,055.00 | 1,065.00 | 1,050.00 | 1,065.00 | 1,065.00 | 1.43% | 2,351,400 |
| Oct 15, 2025 | 1,065.00 | 1,065.00 | 1,035.00 | 1,050.00 | 1,050.00 | -0.94% | 3,201,500 |
| Oct 14, 2025 | 1,045.00 | 1,065.00 | 1,040.00 | 1,060.00 | 1,060.00 | 1.44% | 1,608,500 |
| Oct 13, 2025 | 1,040.00 | 1,050.00 | 1,035.00 | 1,045.00 | 1,045.00 | 0.48% | 1,792,300 |
| Oct 10, 2025 | 1,050.00 | 1,050.00 | 1,035.00 | 1,040.00 | 1,040.00 | -0.95% | 2,161,100 |
| Oct 9, 2025 | 1,040.00 | 1,055.00 | 1,035.00 | 1,050.00 | 1,050.00 | 1.45% | 857,200 |
| Oct 8, 2025 | 1,050.00 | 1,055.00 | 1,025.00 | 1,035.00 | 1,035.00 | -1.43% | 2,267,400 |
| Oct 7, 2025 | 1,055.00 | 1,065.00 | 1,040.00 | 1,050.00 | 1,050.00 | 0.48% | 1,409,800 |
| Oct 6, 2025 | 1,060.00 | 1,070.00 | 1,045.00 | 1,045.00 | 1,045.00 | -0.95% | 2,392,400 |
| Oct 3, 2025 | 1,050.00 | 1,065.00 | 1,040.00 | 1,055.00 | 1,055.00 | 0.48% | 1,584,900 |
| Oct 2, 2025 | 1,060.00 | 1,065.00 | 1,040.00 | 1,050.00 | 1,050.00 | - | 1,532,300 |
| Oct 1, 2025 | 1,065.00 | 1,070.00 | 1,050.00 | 1,050.00 | 1,050.00 | -1.41% | 1,920,700 |
| Sep 30, 2025 | 1,090.00 | 1,090.00 | 1,055.00 | 1,065.00 | 1,065.00 | -1.84% | 3,440,600 |
| Sep 29, 2025 | 1,090.00 | 1,090.00 | 1,080.00 | 1,085.00 | 1,085.00 | - | 1,044,400 |
| Sep 26, 2025 | 1,080.00 | 1,085.00 | 1,070.00 | 1,085.00 | 1,085.00 | 0.46% | 1,173,200 |
| Sep 25, 2025 | 1,085.00 | 1,095.00 | 1,070.00 | 1,080.00 | 1,080.00 | -0.46% | 2,428,800 |
| Sep 24, 2025 | 1,095.00 | 1,095.00 | 1,080.00 | 1,085.00 | 1,085.00 | -0.91% | 1,657,600 |
| Sep 23, 2025 | 1,100.00 | 1,100.00 | 1,090.00 | 1,095.00 | 1,095.00 | -0.45% | 1,165,100 |
| Sep 22, 2025 | 1,100.00 | 1,105.00 | 1,085.00 | 1,100.00 | 1,100.00 | - | 1,661,700 |
| Sep 19, 2025 | 1,105.00 | 1,105.00 | 1,095.00 | 1,100.00 | 1,100.00 | -0.90% | 638,900 |
| Sep 18, 2025 | 1,110.00 | 1,110.00 | 1,095.00 | 1,110.00 | 1,110.00 | - | 1,115,200 |
| Sep 17, 2025 | 1,120.00 | 1,120.00 | 1,105.00 | 1,110.00 | 1,110.00 | -0.89% | 2,142,900 |
| Sep 16, 2025 | 1,130.00 | 1,130.00 | 1,115.00 | 1,120.00 | 1,120.00 | -0.88% | 961,300 |
| Sep 15, 2025 | 1,120.00 | 1,130.00 | 1,110.00 | 1,130.00 | 1,130.00 | 1.35% | 2,033,300 |
| Sep 12, 2025 | 1,125.00 | 1,130.00 | 1,110.00 | 1,115.00 | 1,115.00 | -0.45% | 1,249,600 |
| Sep 11, 2025 | 1,115.00 | 1,125.00 | 1,115.00 | 1,120.00 | 1,120.00 | 0.45% | 964,800 |
| Sep 10, 2025 | 1,110.00 | 1,125.00 | 1,110.00 | 1,115.00 | 1,115.00 | 0.45% | 1,534,600 |
| Sep 9, 2025 | 1,135.00 | 1,150.00 | 1,100.00 | 1,110.00 | 1,110.00 | -2.20% | 3,805,500 |
| Sep 8, 2025 | 1,110.00 | 1,180.00 | 1,110.00 | 1,135.00 | 1,135.00 | 2.25% | 7,983,600 |
| Sep 4, 2025 | 1,095.00 | 1,115.00 | 1,095.00 | 1,110.00 | 1,110.00 | 1.37% | 2,345,800 |
| Sep 3, 2025 | 1,090.00 | 1,105.00 | 1,090.00 | 1,095.00 | 1,095.00 | 0.92% | 1,888,000 |
| Sep 2, 2025 | 1,070.00 | 1,095.00 | 1,070.00 | 1,085.00 | 1,085.00 | 1.40% | 2,098,800 |
| Sep 1, 2025 | 1,085.00 | 1,085.00 | 1,015.00 | 1,070.00 | 1,070.00 | -2.28% | 5,748,300 |
| Aug 29, 2025 | 1,095.00 | 1,095.00 | 1,075.00 | 1,095.00 | 1,095.00 | - | 4,421,600 |
| Aug 28, 2025 | 1,100.00 | 1,100.00 | 1,080.00 | 1,095.00 | 1,095.00 | - | 1,658,100 |
| Aug 27, 2025 | 1,095.00 | 1,100.00 | 1,090.00 | 1,095.00 | 1,095.00 | - | 749,300 |
| Aug 26, 2025 | 1,110.00 | 1,115.00 | 1,095.00 | 1,095.00 | 1,095.00 | -0.90% | 1,389,900 |
| Aug 25, 2025 | 1,100.00 | 1,120.00 | 1,100.00 | 1,105.00 | 1,105.00 | 0.45% | 2,259,000 |
| Aug 22, 2025 | 1,085.00 | 1,105.00 | 1,080.00 | 1,100.00 | 1,100.00 | 1.85% | 2,778,800 |
| Aug 21, 2025 | 1,090.00 | 1,100.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.46% | 1,934,100 |
| Aug 20, 2025 | 1,100.00 | 1,105.00 | 1,080.00 | 1,085.00 | 1,085.00 | -0.46% | 1,876,400 |
| Aug 19, 2025 | 1,095.00 | 1,105.00 | 1,080.00 | 1,090.00 | 1,090.00 | -0.46% | 1,843,200 |
| Aug 15, 2025 | 1,110.00 | 1,110.00 | 1,080.00 | 1,095.00 | 1,095.00 | -1.35% | 2,141,900 |
| Aug 14, 2025 | 1,115.00 | 1,115.00 | 1,090.00 | 1,110.00 | 1,110.00 | 0.45% | 1,457,600 |
| Aug 13, 2025 | 1,120.00 | 1,130.00 | 1,105.00 | 1,105.00 | 1,105.00 | -0.90% | 2,142,000 |
| Aug 12, 2025 | 1,090.00 | 1,135.00 | 1,080.00 | 1,115.00 | 1,115.00 | 2.76% | 2,316,200 |
| Aug 11, 2025 | 1,085.00 | 1,100.00 | 1,075.00 | 1,085.00 | 1,085.00 | 0.46% | 1,267,500 |
| Aug 8, 2025 | 1,100.00 | 1,105.00 | 1,075.00 | 1,080.00 | 1,080.00 | -1.82% | 1,843,400 |
| Aug 7, 2025 | 1,115.00 | 1,120.00 | 1,090.00 | 1,100.00 | 1,100.00 | -0.90% | 1,420,400 |
| Aug 6, 2025 | 1,110.00 | 1,115.00 | 1,100.00 | 1,110.00 | 1,110.00 | 0.45% | 894,700 |
| Aug 5, 2025 | 1,115.00 | 1,120.00 | 1,090.00 | 1,105.00 | 1,105.00 | -0.90% | 2,125,900 |
| Aug 4, 2025 | 1,125.00 | 1,135.00 | 1,110.00 | 1,115.00 | 1,115.00 | -0.89% | 2,735,200 |
| Aug 1, 2025 | 1,135.00 | 1,140.00 | 1,125.00 | 1,125.00 | 1,125.00 | -0.88% | 1,256,100 |
| Jul 31, 2025 | 1,140.00 | 1,150.00 | 1,120.00 | 1,135.00 | 1,135.00 | -0.44% | 3,597,800 |
| Jul 30, 2025 | 1,145.00 | 1,165.00 | 1,130.00 | 1,140.00 | 1,140.00 | - | 1,581,400 |
| Jul 29, 2025 | 1,150.00 | 1,160.00 | 1,110.00 | 1,140.00 | 1,140.00 | 0.44% | 2,171,400 |
| Jul 28, 2025 | 1,110.00 | 1,145.00 | 1,110.00 | 1,135.00 | 1,135.00 | 2.25% | 2,592,300 |
| Jul 25, 2025 | 1,150.00 | 1,225.00 | 1,110.00 | 1,110.00 | 1,110.00 | -1.77% | 11,895,100 |
| Jul 24, 2025 | 1,150.00 | 1,155.00 | 1,110.00 | 1,130.00 | 1,130.00 | -1.31% | 1,896,500 |
| Jul 23, 2025 | 1,100.00 | 1,165.00 | 1,100.00 | 1,145.00 | 1,145.00 | 4.09% | 4,902,300 |
| Jul 22, 2025 | 1,100.00 | 1,140.00 | 1,095.00 | 1,100.00 | 1,100.00 | 0.92% | 3,472,800 |
| Jul 21, 2025 | 1,055.00 | 1,100.00 | 1,050.00 | 1,090.00 | 1,090.00 | 3.32% | 3,445,000 |
| Jul 18, 2025 | 1,065.00 | 1,070.00 | 1,045.00 | 1,055.00 | 1,055.00 | 0.48% | 1,096,300 |
| Jul 17, 2025 | 1,030.00 | 1,070.00 | 1,030.00 | 1,050.00 | 1,050.00 | 1.94% | 1,833,900 |