29 Jul Harga Saham Indah Kiat Pulp & Paper Tbk. (INKP)
Want create site? Find Free WordPress Themes and plugins.
| INKPIndah Kiat Pulp & Paper Tbk. |
CHANGE : -375 (-1.88%) 
OPEN : 19,900 HIGH : 19,975 LOW : 19,025 CLOSE : 19,525 VOLUME : 8,202,100
Historical Price :
days
| Tanggal | Harga | Volume | |||
|---|---|---|---|---|---|
| Open | Close | High | Low | ||
| 16 Jul 2018 | 19,900 | 19,525 | 19,975 | 19,025 | 8,202,100 |
| 13 Jul 2018 | 19,375 | 19,900 | 19,900 | 19,250 | 8,914,600 |
| 12 Jul 2018 | 19,725 | 19,400 | 19,900 | 19,275 | 9,626,500 |
| 11 Jul 2018 | 18,875 | 19,600 | 19,600 | 18,375 | 12,887,500 |
| 10 Jul 2018 | 17,900 | 18,775 | 18,850 | 17,800 | 11,824,100 |
| 09 Jul 2018 | 16,800 | 17,700 | 17,700 | 16,800 | 9,761,600 |
| 06 Jul 2018 | 17,150 | 16,800 | 17,350 | 16,800 | 6,237,100 |
| 05 Jul 2018 | 16,825 | 17,150 | 17,325 | 16,550 | 11,883,700 |
| 04 Jul 2018 | 17,400 | 16,775 | 17,675 | 14,650 | 19,038,100 |
| 03 Jul 2018 | 18,500 | 17,500 | 18,700 | 17,100 | 8,251,000 |
| 02 Jul 2018 | 18,500 | 18,425 | 19,000 | 18,025 | 7,196,100 |
| 29 Jun 2018 | 17,700 | 18,600 | 18,600 | 16,275 | 14,647,900 |
| 28 Jun 2018 | 19,275 | 17,575 | 19,275 | 17,475 | 9,546,500 |
| 27 Jun 2018 | 18,875 | 19,000 | 19,800 | 18,425 | 10,740,700 |
| 26 Jun 2018 | 19,125 | 18,800 | 19,300 | 18,700 | 6,653,500 |
| 25 Jun 2018 | 19,300 | 19,225 | 19,650 | 19,000 | 5,351,000 |
| 22 Jun 2018 | 20,025 | 19,250 | 20,025 | 19,200 | 11,695,000 |
| 21 Jun 2018 | 20,000 | 20,025 | 20,700 | 19,675 | 13,652,100 |
| 20 Jun 2018 | 19,325 | 20,000 | 20,000 | 18,775 | 16,983,800 |
| 19 Jun 2018 | 20,000 | 19,100 | 20,000 | 19,100 | 18,955,100 |
| 18 Jun 2018 | 20,000 | 19,100 | 20,000 | 19,100 | 18,955,100 |
| 15 Jun 2018 | 20,000 | 19,100 | 20,000 | 19,100 | 18,955,100 |
| 14 Jun 2018 | 20,000 | 19,100 | 20,000 | 19,100 | 18,955,100 |
| 13 Jun 2018 | 20,000 | 19,100 | 20,000 | 19,100 | 18,955,100 |
| 12 Jun 2018 | 20,000 | 19,100 | 20,000 | 19,100 | 18,955,100 |
| 11 Jun 2018 | 20,000 | 19,100 | 20,000 | 19,100 | 18,955,100 |
| 08 Jun 2018 | 20,000 | 19,100 | 20,000 | 19,100 | 18,955,100 |
| 07 Jun 2018 | 19,650 | 20,000 | 20,150 | 19,025 | 10,973,500 |
| 06 Jun 2018 | 20,500 | 19,625 | 20,500 | 19,600 | 11,279,900 |
| 05 Jun 2018 | 18,400 | 20,350 | 20,550 | 18,400 | 29,017,100 |
| 04 Jun 2018 | 18,500 | 18,400 | 19,000 | 18,050 | 32,076,900 |
| 01 Jun 2018 | 16,800 | 18,700 | 18,700 | 16,700 | 188,837,100 |
| 31 May 2018 | 16,800 | 18,700 | 18,700 | 16,700 | 188,837,100 |
| 30 May 2018 | 16,700 | 16,800 | 17,050 | 16,450 | 30,077,400 |
| 29 May 2018 | 16,100 | 16,550 | 16,750 | 16,100 | 18,265,300 |
| 28 May 2018 | 16,100 | 16,550 | 16,750 | 16,100 | 18,265,300 |
| 25 May 2018 | 15,300 | 16,000 | 16,050 | 15,225 | 27,535,400 |
| 24 May 2018 | 15,125 | 15,250 | 15,475 | 15,000 | 19,151,100 |
| 23 May 2018 | 14,675 | 15,000 | 15,000 | 14,600 | 17,904,400 |
| 22 May 2018 | 14,250 | 14,575 | 14,575 | 14,250 | 17,309,700 |
| 21 May 2018 | 14,500 | 14,250 | 14,650 | 14,050 | 10,519,200 |
| 18 May 2018 | 14,350 | 14,450 | 14,500 | 14,350 | 15,998,400 |
| 17 May 2018 | 14,350 | 14,350 | 14,575 | 14,200 | 17,761,900 |
| 16 May 2018 | 14,250 | 14,350 | 14,650 | 14,125 | 25,304,600 |
| 15 May 2018 | 13,750 | 14,200 | 14,300 | 13,750 | 40,281,500 |
| 14 May 2018 | 13,500 | 13,525 | 13,725 | 13,000 | 11,368,300 |
| 11 May 2018 | 13,600 | 13,700 | 13,900 | 13,550 | 12,312,700 |
| 09 May 2018 | 13,400 | 13,500 | 13,600 | 13,225 | 10,556,400 |
| 08 May 2018 | 13,825 | 13,400 | 13,925 | 13,100 | 8,235,400 |
| 07 May 2018 | 13,950 | 13,800 | 13,950 | 13,625 | 4,811,300 |
Did you find apk for android? You can find new Free Android Games and apps.
Sorry, the comment form is closed at this time.