Data Historical Harga Saham INKP (PT. Indah Kiat Pulp & Paper Tbk.)
Diketahui bahwa harga saham INKP dapat mengalami penundaan dalam pembaruan hingga sekitar 10 menit atau lebih. Oleh karena itu, bijaksana untuk tidak sepenuhnya mengandalkan data ini dalam membuat keputusan finansial yang bersifat jangka pendek.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Fri 2024-10-18 |
O:
8350
H:
8350
L:
8225
C:
8275
|
25 (0.30%) | 2,734,900 | 22,631,297,500 | 0.91% |
| Thu 2024-10-17 |
O:
8250
H:
8325
L:
8200
C:
8250
|
25 (0.30%) | 6,018,400 | 49,651,800,000 | 0.00% |
| Wed 2024-10-16 |
O:
8275
H:
8350
L:
8175
C:
8225
|
-50 (-0.60%) | 8,173,100 | 67,223,747,500 | 0.61% |
| Tue 2024-10-15 |
O:
8350
H:
8400
L:
8275
C:
8275
|
-50 (-0.60%) | 6,012,600 | 49,754,265,000 | 0.91% |
| Mon 2024-10-14 |
O:
8425
H:
8450
L:
8300
C:
8325
|
-75 (-0.89%) | 4,573,200 | 38,071,890,000 | 1.20% |
| Fri 2024-10-11 |
O:
8275
H:
8450
L:
8275
C:
8400
|
150 (1.82%) | 3,920,700 | 32,933,880,000 | -1.49% |
| Thu 2024-10-10 |
O:
8350
H:
8425
L:
8250
C:
8250
|
-100 (-1.20%) | 6,439,300 | 53,124,225,000 | 1.21% |
| Wed 2024-10-09 |
O:
8525
H:
8525
L:
8325
C:
8350
|
-175 (-2.05%) | 7,856,700 | 65,603,445,000 | 2.10% |
| Tue 2024-10-08 |
O:
8800
H:
8825
L:
8500
C:
8525
|
-250 (-2.85%) | 10,438,900 | 88,991,622,500 | 3.23% |
| Mon 2024-10-07 |
O:
8775
H:
8900
L:
8750
C:
8775
|
-50 (-0.57%) | 6,256,200 | 54,898,155,000 | 0.00% |
| Fri 2024-10-04 |
O:
8850
H:
8875
L:
8725
C:
8825
|
-25 (-0.28%) | 2,937,000 | 25,919,025,000 | 0.28% |
| Thu 2024-10-03 |
O:
8875
H:
8950
L:
8775
C:
8850
|
25 (0.28%) | 4,851,800 | 42,938,430,000 | 0.28% |
| Wed 2024-10-02 |
O:
8850
H:
9000
L:
8675
C:
8825
|
-25 (-0.28%) | 11,404,200 | 100,642,065,000 | 0.28% |
| Tue 2024-10-01 |
O:
8700
H:
8875
L:
8650
C:
8850
|
200 (2.31%) | 10,696,700 | 94,665,795,000 | -1.69% |
| Mon 2024-09-30 |
O:
8550
H:
8950
L:
8450
C:
8650
|
125 (1.47%) | 25,425,800 | 219,933,170,000 | -1.16% |
| Fri 2024-09-27 |
O:
8500
H:
8575
L:
8375
C:
8525
|
50 (0.59%) | 3,837,400 | 32,713,835,000 | -0.29% |
| Thu 2024-09-26 |
O:
8500
H:
8500
L:
8375
C:
8475
|
-25 (-0.29%) | 5,896,700 | 49,974,532,500 | 0.29% |
| Wed 2024-09-25 |
O:
8475
H:
8500
L:
8325
C:
8500
|
100 (1.19%) | 5,136,000 | 43,656,000,000 | -0.29% |
| Tue 2024-09-24 |
O:
8350
H:
8400
L:
8250
C:
8400
|
100 (1.20%) | 6,800,300 | 57,122,520,000 | -0.60% |
| Mon 2024-09-23 |
O:
8300
H:
8325
L:
8250
C:
8300
|
75 (0.91%) | 2,600,400 | 21,583,320,000 | 0.00% |
Artikel Terkait
- Saham Ini Dibuang Asing, Saat IHSG Melonjak 1,13% Pada Kamis (17/10)
- Rekor ATH IHSG Tersentuh, Akhirnya Melemah: Ini Saham Incaran Asing
- Proyeksi Pertumbuhan Industri Kertas INKP di Tengah Sentimen Positif
- Potensi Kenaikan IHSG Hari Ini, Rekomendasi Saham Binaartha Sekuritas
- IHSG Berpotensi Rebound pada Awal Pekan dengan Proyeksi Pertumbuhan Ekonomi Stabil 5%
[Sponsorhip]
Your Bussiness Logo or Banner here
Your logo here
Your logo here
Your logo here
