PT Indonesia Kendaraan Terminal Tbk (IDX:IPCC)
Indonesia
· Delayed Price · Currency is IDR 1,345.00
+10.00 (0.75%)
Apr 28, 2026, 4:09 PM WIB
IDX:IPCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,350.00 | 1,355.00 | 1,350.00 | 1,350.00 | - | 1.12% | 63,700 |
| Apr 27, 2026 | 1,285.00 | 1,365.00 | 1,280.00 | 1,335.00 | 1,335.00 | 3.49% | 3,772,000 |
| Apr 24, 2026 | 1,320.00 | 1,335.00 | 1,250.00 | 1,290.00 | 1,290.00 | -1.90% | 2,076,000 |
| Apr 23, 2026 | 1,325.00 | 1,335.00 | 1,315.00 | 1,315.00 | 1,315.00 | -0.75% | 584,400 |
| Apr 22, 2026 | 1,305.00 | 1,330.00 | 1,305.00 | 1,325.00 | 1,325.00 | 1.53% | 2,116,300 |
| Apr 21, 2026 | 1,295.00 | 1,310.00 | 1,295.00 | 1,305.00 | 1,305.00 | 0.77% | 466,700 |
| Apr 20, 2026 | 1,305.00 | 1,305.00 | 1,290.00 | 1,295.00 | 1,295.00 | -0.77% | 896,900 |
| Apr 17, 2026 | 1,300.00 | 1,305.00 | 1,295.00 | 1,305.00 | 1,305.00 | 0.38% | 719,100 |
| Apr 16, 2026 | 1,295.00 | 1,305.00 | 1,290.00 | 1,300.00 | 1,300.00 | 0.39% | 490,400 |
| Apr 15, 2026 | 1,295.00 | 1,295.00 | 1,285.00 | 1,295.00 | 1,295.00 | - | 489,000 |
| Apr 14, 2026 | 1,290.00 | 1,300.00 | 1,285.00 | 1,295.00 | 1,295.00 | 0.39% | 647,900 |
| Apr 13, 2026 | 1,295.00 | 1,295.00 | 1,285.00 | 1,290.00 | 1,290.00 | -0.39% | 622,000 |
| Apr 10, 2026 | 1,290.00 | 1,295.00 | 1,290.00 | 1,295.00 | 1,295.00 | 0.78% | 253,000 |
| Apr 9, 2026 | 1,295.00 | 1,295.00 | 1,280.00 | 1,285.00 | 1,285.00 | -0.39% | 465,400 |
| Apr 8, 2026 | 1,270.00 | 1,295.00 | 1,265.00 | 1,290.00 | 1,290.00 | 1.57% | 799,800 |
| Apr 7, 2026 | 1,270.00 | 1,290.00 | 1,265.00 | 1,270.00 | 1,270.00 | 0.40% | 832,900 |
| Apr 6, 2026 | 1,290.00 | 1,290.00 | 1,265.00 | 1,265.00 | 1,265.00 | -1.94% | 786,500 |
| Apr 2, 2026 | 1,290.00 | 1,295.00 | 1,280.00 | 1,290.00 | 1,290.00 | - | 804,200 |
| Apr 1, 2026 | 1,285.00 | 1,300.00 | 1,250.00 | 1,290.00 | 1,290.00 | 0.39% | 1,113,800 |
| Mar 31, 2026 | 1,300.00 | 1,300.00 | 1,285.00 | 1,285.00 | 1,285.00 | -1.15% | 536,500 |
| Mar 30, 2026 | 1,300.00 | 1,305.00 | 1,290.00 | 1,300.00 | 1,300.00 | - | 1,551,500 |
| Mar 27, 2026 | 1,295.00 | 1,320.00 | 1,290.00 | 1,300.00 | 1,300.00 | 0.78% | 1,271,100 |
| Mar 26, 2026 | 1,305.00 | 1,310.00 | 1,280.00 | 1,290.00 | 1,290.00 | - | 2,567,000 |
| Mar 25, 2026 | 1,180.00 | 1,305.00 | 1,180.00 | 1,290.00 | 1,290.00 | 8.86% | 4,305,600 |
| Mar 17, 2026 | 1,160.00 | 1,190.00 | 1,160.00 | 1,185.00 | 1,185.00 | 2.16% | 1,355,100 |
| Mar 16, 2026 | 1,200.00 | 1,200.00 | 1,150.00 | 1,160.00 | 1,160.00 | -3.73% | 3,032,200 |
| Mar 13, 2026 | 1,215.00 | 1,215.00 | 1,195.00 | 1,205.00 | 1,205.00 | -0.82% | 868,100 |
| Mar 12, 2026 | 1,220.00 | 1,225.00 | 1,205.00 | 1,215.00 | 1,215.00 | -0.41% | 943,000 |
| Mar 11, 2026 | 1,225.00 | 1,235.00 | 1,215.00 | 1,220.00 | 1,220.00 | 0.41% | 1,681,500 |
| Mar 10, 2026 | 1,175.00 | 1,235.00 | 1,175.00 | 1,215.00 | 1,215.00 | 3.40% | 2,321,400 |
| Mar 9, 2026 | 1,270.00 | 1,270.00 | 1,175.00 | 1,175.00 | 1,175.00 | -7.84% | 5,380,800 |
| Mar 6, 2026 | 1,285.00 | 1,285.00 | 1,260.00 | 1,275.00 | 1,275.00 | -0.78% | 757,900 |
| Mar 5, 2026 | 1,290.00 | 1,305.00 | 1,270.00 | 1,285.00 | 1,285.00 | -0.77% | 1,548,600 |
| 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 |