IDX · IPCC · stock

PT Indonesia Kendaraan Terminal Tbk (IPCC) stock price history

Every IDX trading session of PT Indonesia Kendaraan Terminal Tbk from Jul 9, 2018 to Sep 28, 2026: 2,008 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get IPCC data, free keyYear by year table

IPCC adjusted close, 2018 to 2026

IPCCPT Indonesia Kendaraan Terminal Tbk
IDR 1,085+9.5% over one year
2020202220242026
IDR 1,312
All time high, 2025
IDR 1,324
52 week high, IDR 936.15 low
2,008
Daily sessions since 2018

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.

IPCC key facts

  • PT Indonesia Kendaraan Terminal Tbk (IPCC) closed at IDR 1,085 on Sep 28, 2026 on IDX.
  • IPCC's all time high close is IDR 1,312, set on Dec 23, 2025; its all time low close is IDR 141.84 on Mar 23, 2020.
  • IPCC's 52 week range is IDR 936.15 to IDR 1,324.
  • IPCC returned +9.5% over the year to Sep 28, 2026 and +203.9% over five years.
  • Since Jul 9, 2018 IPCC returned +14%, +1.6% a year compounded.
  • IPCC's deepest drawdown was -85.5% from Oct 25, 2018 to Mar 23, 2020.
  • DataCedar holds 2,008 daily sessions of IPCC history from Jul 9, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

IPCC price chart, 2018 to 2026

IPCC adjusted close, Jul 9, 2018 to Sep 28, 2026IDR 179.74IDR 549.48IDR 919.21IDR 1,289201820192020202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

IPCC returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-5.7%
3 months-5.7%
6 months-10.3%
Year to date-15.8%
1 year+9.5%
3 years+112.2%
5 years+203.9%
10 yearsn/a
Since Jul 9, 2018+13.7%
Compound annual growth, 8.2 years+1.6%

IPCC records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 1,312 on Dec 23, 2025
All time low close
IDR 141.84 on Mar 23, 2020
52 week high
IDR 1,324 on Nov 26, 2025
52 week low
IDR 936.15 on Oct 8, 2025
Deepest drawdown
-85.5% from Oct 25, 2018 to Mar 23, 2020, recovered Jun 12, 2025
Best single session
+25.0% on Jan 20, 2021
Worst single session
-24.8% on Mar 9, 2020
Volatility, 1 year annualised
30.8%
Sessions closing higher, 1 year
39%
Best calendar year
2025, +114%
Worst calendar year
2019, -54%

IPCC price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Jul 9, 2018; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 1,289IDR 1,308IDR 944.61IDR 1,085-15.8%222.4M178
2025IDR 601.00IDR 1,324IDR 596.74IDR 1,289+114.5%651.8M236
2024IDR 538.46IDR 630.77IDR 451.85IDR 601.00+11.6%451.8M237
2023IDR 394.17IDR 631.79IDR 363.32IDR 538.46+37.8%601.7M239
2022IDR 331.30IDR 442.86IDR 302.35IDR 390.74+17.9%747.6M246
2021IDR 340.95IDR 578.97IDR 303.64IDR 331.30-2.8%2.8B247
2020IDR 418.79IDR 431.01IDR 138.17IDR 340.95-18.0%1.2B242
2019IDR 912.57IDR 912.57IDR 366.51IDR 415.74-54.4%165.3M257
2018IDR 973.78IDR 979.34IDR 553.66IDR 912.57n/a232.1M126

IPCC monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 1,085-5.7%
August 2026IDR 1,1500.0%
July 2026IDR 1,150+4.5%
June 2026IDR 1,100-2.3%
May 2026IDR 1,126-8.0%
April 2026IDR 1,224+2.3%
March 2026IDR 1,196-4.5%
February 2026IDR 1,252+3.1%
January 2026IDR 1,214-5.8%
December 2025IDR 1,289+2.3%
November 2025IDR 1,260+16.9%
October 2025IDR 1,078+10.8%

About the IPCC data

Daily bars. 2,008 sessions from Jul 9, 2018 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 9, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/IPCC/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • INPP PT Indonesian Paradise Property Tbk
  • INTD PT Inter Delta Tbk
  • INTP PT Indocement Tunggal Prakarsa Tbk
  • IOTF PT Sumber Sinergi Makmur Tbk
  • IPCM PT Jasa Armada Indonesia Tbk
  • IPOL PT Indopoly Swakarsa Industry Tbk
  • IPTV PT MNC Vision Networks Tbk
  • IRRA PT Itama Ranoraya Tbk

Common questions

IPCC share price history

Start with any symbol.

Start free