PT Ingria Pratama Capitalindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 196.00 | 198.00 | 192.00 | 198.00 | 198.00 | 73,453,200 |
| 2024-08-06 | 194.00 | 195.00 | 189.00 | 195.00 | 195.00 | 43,729,300 |
| 2024-08-05 | 193.00 | 195.00 | 189.00 | 193.00 | 193.00 | 36,858,700 |
| 2024-08-02 | 190.00 | 194.00 | 180.00 | 193.00 | 193.00 | 43,298,300 |
| 2024-08-01 | 192.00 | 194.00 | 189.00 | 190.00 | 190.00 | 21,631,200 |
| 2024-07-31 | 190.00 | 194.00 | 190.00 | 192.00 | 192.00 | 57,450,000 |
| 2024-07-30 | 192.00 | 193.00 | 186.00 | 190.00 | 190.00 | 24,071,100 |
| 2024-07-29 | 189.00 | 192.00 | 185.00 | 190.00 | 190.00 | 46,091,100 |
| 2024-07-26 | 188.00 | 191.00 | 186.00 | 187.00 | 187.00 | 29,170,200 |
| 2024-07-25 | 188.00 | 189.00 | 181.00 | 188.00 | 188.00 | 39,462,300 |
| 2024-07-24 | 175.00 | 188.00 | 173.00 | 185.00 | 185.00 | 35,531,100 |
| 2024-07-23 | 220.00 | 222.00 | 165.00 | 175.00 | 175.00 | 92,497,700 |
| 2024-07-22 | 204.00 | 220.00 | 202.00 | 220.00 | 220.00 | 66,866,600 |
| 2024-07-19 | 200.00 | 204.00 | 198.00 | 202.00 | 202.00 | 46,419,200 |
| 2024-07-18 | 202.00 | 204.00 | 195.00 | 202.00 | 202.00 | 37,292,300 |
| 2024-07-17 | 200.00 | 204.00 | 197.00 | 202.00 | 202.00 | 35,783,100 |
| 2024-07-16 | 200.00 | 202.00 | 196.00 | 198.00 | 198.00 | 29,359,300 |
| 2024-07-15 | 196.00 | 202.00 | 196.00 | 200.00 | 200.00 | 33,497,200 |
| 2024-07-12 | 202.00 | 202.00 | 196.00 | 197.00 | 197.00 | 31,595,900 |
| 2024-07-11 | 198.00 | 202.00 | 193.00 | 202.00 | 202.00 | 34,379,700 |
| 2024-07-10 | 208.00 | 208.00 | 198.00 | 198.00 | 198.00 | 28,880,200 |
| 2024-07-09 | 197.00 | 206.00 | 195.00 | 206.00 | 206.00 | 52,386,300 |
| 2024-07-08 | 198.00 | 200.00 | 194.00 | 199.00 | 199.00 | 34,321,600 |
| 2024-07-05 | 200.00 | 200.00 | 193.00 | 198.00 | 198.00 | 27,955,400 |
| 2024-07-04 | 200.00 | 202.00 | 195.00 | 200.00 | 200.00 | 34,729,300 |
| 2024-07-03 | 202.00 | 204.00 | 197.00 | 202.00 | 202.00 | 32,109,900 |
| 2024-07-02 | 204.00 | 208.00 | 197.00 | 200.00 | 200.00 | 25,967,300 |
| 2024-07-01 | 194.00 | 208.00 | 190.00 | 204.00 | 204.00 | 34,803,000 |
| 2024-06-28 | 193.00 | 196.00 | 189.00 | 194.00 | 194.00 | 28,349,000 |
| 2024-06-27 | 184.00 | 195.00 | 183.00 | 193.00 | 193.00 | 36,712,400 |
| 2024-06-26 | 177.00 | 190.00 | 173.00 | 189.00 | 189.00 | 24,659,000 |
| 2024-06-25 | 173.00 | 184.00 | 168.00 | 176.00 | 176.00 | 16,437,400 |
| 2024-06-24 | 198.00 | 198.00 | 167.00 | 167.00 | 167.00 | 27,100,000 |
| 2024-06-21 | 194.00 | 198.00 | 190.00 | 196.00 | 196.00 | 32,346,600 |
| 2024-06-20 | 189.00 | 194.00 | 186.00 | 194.00 | 194.00 | 26,128,000 |
| 2024-06-19 | 187.00 | 193.00 | 185.00 | 185.00 | 185.00 | 18,979,500 |
| 2024-06-14 | 199.00 | 199.00 | 182.00 | 187.00 | 187.00 | 16,361,800 |
| 2024-06-13 | 190.00 | 199.00 | 189.00 | 198.00 | 198.00 | 32,576,200 |
| 2024-06-12 | 200.00 | 204.00 | 191.00 | 191.00 | 191.00 | 11,414,600 |
| 2024-06-11 | 198.00 | 202.00 | 197.00 | 198.00 | 198.00 | 26,995,100 |
| 2024-06-10 | 195.00 | 197.00 | 194.00 | 196.00 | 196.00 | 18,238,400 |
| 2024-06-07 | 200.00 | 200.00 | 193.00 | 195.00 | 195.00 | 19,411,600 |
| 2024-06-06 | 195.00 | 200.00 | 194.00 | 199.00 | 199.00 | 19,811,700 |
| 2024-06-05 | 196.00 | 200.00 | 190.00 | 194.00 | 194.00 | 21,827,800 |
| 2024-06-04 | 187.00 | 195.00 | 187.00 | 195.00 | 195.00 | 32,593,500 |
| 2024-06-03 | 184.00 | 187.00 | 182.00 | 186.00 | 186.00 | 902,400 |
| 2024-05-31 | 185.00 | 186.00 | 183.00 | 183.00 | 183.00 | 3,595,800 |
| 2024-05-30 | 181.00 | 185.00 | 181.00 | 185.00 | 185.00 | 4,010,600 |
| 2024-05-29 | 196.00 | 196.00 | 185.00 | 185.00 | 185.00 | 9,202,000 |
| 2024-05-28 | 189.00 | 197.00 | 186.00 | 194.00 | 194.00 | 18,284,200 |
| 2024-05-27 | 168.00 | 190.00 | 166.00 | 188.00 | 188.00 | 15,999,700 |
| 2024-05-22 | 164.00 | 168.00 | 163.00 | 167.00 | 167.00 | 14,842,100 |
| 2024-05-21 | 161.00 | 164.00 | 161.00 | 162.00 | 162.00 | 11,232,200 |
| 2024-05-20 | 160.00 | 163.00 | 160.00 | 161.00 | 161.00 | 15,322,900 |
| 2024-05-17 | 168.00 | 176.00 | 161.00 | 161.00 | 161.00 | 26,494,100 |
| 2024-05-16 | 166.00 | 168.00 | 163.00 | 167.00 | 167.00 | 14,235,000 |
| 2024-05-15 | 165.00 | 170.00 | 159.00 | 166.00 | 166.00 | 19,486,100 |
| 2024-05-14 | 166.00 | 166.00 | 161.00 | 164.00 | 164.00 | 13,147,300 |
| 2024-05-13 | 159.00 | 163.00 | 158.00 | 163.00 | 163.00 | 15,236,200 |
| 2024-05-08 | 159.00 | 163.00 | 156.00 | 162.00 | 162.00 | 12,467,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.