PT Ingria Pratama Capitalindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 162.00 | 162.00 | 158.00 | 159.00 | 159.00 | 17,687,200 |
| 2024-05-06 | 151.00 | 164.00 | 151.00 | 162.00 | 162.00 | 13,647,200 |
| 2024-05-03 | 151.00 | 162.00 | 151.00 | 161.00 | 161.00 | 14,982,900 |
| 2024-05-02 | 150.00 | 162.00 | 150.00 | 160.00 | 160.00 | 14,237,100 |
| 2024-04-30 | 155.00 | 164.00 | 154.00 | 158.00 | 158.00 | 15,224,700 |
| 2024-04-29 | 141.00 | 156.00 | 141.00 | 155.00 | 155.00 | 7,619,800 |
| 2024-04-26 | 145.00 | 148.00 | 142.00 | 143.00 | 143.00 | 942,500 |
| 2024-04-25 | 140.00 | 145.00 | 140.00 | 143.00 | 143.00 | 540,200 |
| 2024-04-24 | 135.00 | 145.00 | 134.00 | 139.00 | 139.00 | 2,615,100 |
| 2024-04-23 | 134.00 | 149.00 | 128.00 | 135.00 | 135.00 | 20,705,300 |
| 2024-04-22 | 120.00 | 136.00 | 120.00 | 132.00 | 132.00 | 3,663,800 |
| 2024-04-19 | 119.00 | 140.00 | 119.00 | 119.00 | 119.00 | 6,116,400 |
| 2024-04-18 | 122.00 | 122.00 | 118.00 | 119.00 | 119.00 | 82,000 |
| 2024-04-17 | 117.00 | 120.00 | 117.00 | 120.00 | 120.00 | 96,300 |
| 2024-04-16 | 119.00 | 121.00 | 115.00 | 117.00 | 117.00 | 37,000 |
| 2024-04-05 | 123.00 | 123.00 | 119.00 | 119.00 | 119.00 | 25,500 |
| 2024-04-04 | 120.00 | 123.00 | 119.00 | 119.00 | 119.00 | 380,500 |
| 2024-04-03 | 123.00 | 123.00 | 118.00 | 118.00 | 118.00 | 508,000 |
| 2024-04-02 | 110.00 | 124.00 | 110.00 | 118.00 | 118.00 | 205,200 |
| 2024-04-01 | 111.00 | 125.00 | 111.00 | 118.00 | 118.00 | 275,600 |
| 2024-03-28 | 111.00 | 122.00 | 111.00 | 118.00 | 118.00 | 90,200 |
| 2024-03-27 | 113.00 | 130.00 | 113.00 | 119.00 | 119.00 | 766,100 |
| 2024-03-26 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2024-03-25 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2024-03-22 | 114.00 | 126.00 | 114.00 | 121.00 | 121.00 | 977,900 |
| 2024-03-21 | 129.00 | 147.00 | 123.00 | 123.00 | 123.00 | 29,358,800 |
| 2024-03-20 | 113.00 | 137.00 | 113.00 | 129.00 | 129.00 | 7,590,800 |
| 2024-03-19 | 109.00 | 125.00 | 109.00 | 121.00 | 121.00 | 1,051,500 |
| 2024-03-18 | 116.00 | 126.00 | 114.00 | 117.00 | 117.00 | 3,207,800 |
| 2024-03-15 | 106.00 | 127.00 | 106.00 | 126.00 | 126.00 | 3,526,600 |
| 2024-03-14 | 105.00 | 115.00 | 105.00 | 113.00 | 113.00 | 185,100 |
| 2024-03-13 | 106.00 | 114.00 | 106.00 | 111.00 | 111.00 | 891,400 |
| 2024-03-08 | 106.00 | 115.00 | 106.00 | 112.00 | 112.00 | 123,800 |
| 2024-03-07 | 106.00 | 115.00 | 106.00 | 112.00 | 112.00 | 118,700 |
| 2024-03-06 | 105.00 | 114.00 | 105.00 | 113.00 | 113.00 | 66,800 |
| 2024-03-05 | 105.00 | 115.00 | 105.00 | 112.00 | 112.00 | 377,500 |
| 2024-03-04 | 106.00 | 115.00 | 106.00 | 112.00 | 112.00 | 361,200 |
| 2024-03-01 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | 442,200 |
| 2024-02-29 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 267,700 |
| 2024-02-28 | 112.00 | 114.00 | 112.00 | 112.00 | 112.00 | 313,200 |
| 2024-02-27 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 171,000 |
| 2024-02-26 | 116.00 | 116.00 | 113.00 | 113.00 | 113.00 | 85,800 |
| 2024-02-23 | 107.00 | 117.00 | 107.00 | 113.00 | 113.00 | 1,072,700 |
| 2024-02-22 | 108.00 | 116.00 | 108.00 | 114.00 | 114.00 | 2,128,200 |
| 2024-02-21 | 114.00 | 116.00 | 114.00 | 115.00 | 115.00 | 651,800 |
| 2024-02-20 | 113.00 | 118.00 | 113.00 | 115.00 | 115.00 | 1,168,300 |
| 2024-02-19 | 110.00 | 116.00 | 110.00 | 114.00 | 114.00 | 544,600 |
| 2024-02-16 | 110.00 | 118.00 | 110.00 | 117.00 | 117.00 | 292,400 |
| 2024-02-15 | 115.00 | 119.00 | 115.00 | 118.00 | 118.00 | 1,466,400 |
| 2024-02-13 | 113.00 | 119.00 | 113.00 | 116.00 | 116.00 | 454,700 |
| 2024-02-12 | 112.00 | 121.00 | 112.00 | 117.00 | 117.00 | 1,202,900 |
| 2024-02-07 | 114.00 | 122.00 | 114.00 | 120.00 | 120.00 | 1,033,300 |
| 2024-02-06 | 119.00 | 123.00 | 117.00 | 118.00 | 118.00 | 1,501,300 |
| 2024-02-05 | 106.00 | 121.00 | 106.00 | 120.00 | 120.00 | 6,721,100 |
| 2024-02-02 | 116.00 | 118.00 | 112.00 | 114.00 | 114.00 | 1,788,000 |
| 2024-02-01 | 126.00 | 126.00 | 115.00 | 116.00 | 116.00 | 1,871,900 |
| 2024-01-31 | 111.00 | 121.00 | 111.00 | 117.00 | 117.00 | 2,125,200 |
| 2024-01-30 | 112.00 | 123.00 | 112.00 | 119.00 | 119.00 | 2,002,300 |
| 2024-01-29 | 116.00 | 127.00 | 116.00 | 120.00 | 120.00 | 12,743,400 |
| 2024-01-26 | 116.00 | 121.00 | 115.00 | 116.00 | 116.00 | 4,559,400 |
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.