PT Ingria Pratama Capitalindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 113.00 | 125.00 | 113.00 | 120.00 | 120.00 | 5,591,800 |
| 2024-01-24 | 108.00 | 134.00 | 108.00 | 122.00 | 122.00 | 49,748,600 |
| 2024-01-23 | 162.00 | 162.00 | 114.00 | 116.00 | 116.00 | 78,386,400 |
| 2024-01-22 | 108.00 | 145.00 | 108.00 | 145.00 | 145.00 | 121,537,400 |
| 2024-01-19 | 108.00 | 109.00 | 108.00 | 108.00 | 108.00 | 825,900 |
| 2024-01-18 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | 58,900 |
| 2024-01-17 | 108.00 | 110.00 | 108.00 | 109.00 | 109.00 | 159,200 |
| 2024-01-16 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | 129,600 |
| 2024-01-15 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2024-01-12 | 100.00 | 114.00 | 100.00 | 109.00 | 109.00 | 1,368,900 |
| 2024-01-11 | 113.00 | 113.00 | 109.00 | 109.00 | 109.00 | 972,600 |
| 2024-01-10 | 116.00 | 117.00 | 110.00 | 113.00 | 113.00 | 1,344,100 |
| 2024-01-09 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | 63,000 |
| 2024-01-08 | 119.00 | 121.00 | 117.00 | 118.00 | 118.00 | 127,600 |
| 2024-01-05 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | 182,300 |
| 2024-01-04 | 117.00 | 119.00 | 116.00 | 119.00 | 119.00 | 632,600 |
| 2024-01-03 | 123.00 | 123.00 | 117.00 | 119.00 | 119.00 | 406,800 |
| 2024-01-02 | 122.00 | 124.00 | 118.00 | 118.00 | 118.00 | 226,600 |
| 2023-12-29 | 118.00 | 122.00 | 118.00 | 122.00 | 122.00 | 3,833,800 |
| 2023-12-28 | 121.00 | 121.00 | 118.00 | 120.00 | 120.00 | 1,074,900 |
| 2023-12-27 | 118.00 | 121.00 | 117.00 | 120.00 | 120.00 | 578,000 |
| 2023-12-22 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | 577,600 |
| 2023-12-21 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | 709,500 |
| 2023-12-20 | 117.00 | 118.00 | 116.00 | 117.00 | 117.00 | 424,400 |
| 2023-12-19 | 118.00 | 119.00 | 117.00 | 117.00 | 117.00 | 1,131,200 |
| 2023-12-18 | 118.00 | 122.00 | 118.00 | 118.00 | 118.00 | 2,990,400 |
| 2023-12-15 | 111.00 | 120.00 | 110.00 | 118.00 | 118.00 | 9,029,600 |
| 2023-12-14 | 115.00 | 116.00 | 111.00 | 112.00 | 112.00 | 1,376,200 |
| 2023-12-13 | 115.00 | 117.00 | 115.00 | 116.00 | 116.00 | 1,421,000 |
| 2023-12-12 | 116.00 | 116.00 | 115.00 | 116.00 | 116.00 | 1,365,300 |
| 2023-12-11 | 115.00 | 118.00 | 115.00 | 115.00 | 115.00 | 3,901,100 |
| 2023-12-08 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 983,500 |
| 2023-12-07 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | 886,100 |
| 2023-12-06 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | 1,035,000 |
| 2023-12-05 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | 2,255,200 |
| 2023-12-04 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | 1,240,000 |
| 2023-12-01 | 115.00 | 117.00 | 115.00 | 116.00 | 116.00 | 1,895,900 |
| 2023-11-30 | 115.00 | 118.00 | 115.00 | 115.00 | 115.00 | 1,707,200 |
| 2023-11-29 | 117.00 | 119.00 | 108.00 | 115.00 | 115.00 | 13,843,600 |
| 2023-11-28 | 111.00 | 111.00 | 108.00 | 109.00 | 109.00 | 674,000 |
| 2023-11-27 | 111.00 | 112.00 | 109.00 | 109.00 | 109.00 | 1,110,500 |
| 2023-11-24 | 109.00 | 111.00 | 108.00 | 109.00 | 109.00 | 1,403,000 |
| 2023-11-23 | 112.00 | 114.00 | 109.00 | 110.00 | 110.00 | 3,543,500 |
| 2023-11-22 | 120.00 | 120.00 | 112.00 | 113.00 | 113.00 | 6,334,300 |
| 2023-11-21 | 104.00 | 117.00 | 102.00 | 117.00 | 117.00 | 23,329,000 |
| 2023-11-20 | 102.00 | 105.00 | 101.00 | 103.00 | 103.00 | 2,618,700 |
| 2023-11-17 | 100.00 | 106.00 | 100.00 | 101.00 | 101.00 | 71,292,300 |
| 2023-11-16 | 100.00 | 101.00 | 98.000 | 100.00 | 100.00 | 1,825,700 |
| 2023-11-15 | 99.000 | 111.00 | 98.000 | 101.00 | 101.00 | 13,069,900 |
| 2023-11-14 | 93.000 | 102.00 | 92.000 | 99.000 | 99.000 | 9,018,000 |
| 2023-11-13 | 93.000 | 97.000 | 92.000 | 93.000 | 93.000 | 1,210,200 |
| 2023-11-10 | 94.000 | 96.000 | 93.000 | 93.000 | 93.000 | 705,300 |
| 2023-11-09 | 97.000 | 97.000 | 93.000 | 94.000 | 94.000 | 1,254,400 |
| 2023-11-08 | 90.000 | 104.00 | 90.000 | 95.000 | 95.000 | 13,767,600 |
| 2023-11-07 | 91.000 | 92.000 | 90.000 | 90.000 | 90.000 | 585,200 |
| 2023-11-06 | 90.000 | 91.000 | 89.000 | 91.000 | 91.000 | 388,100 |
| 2023-11-03 | 91.000 | 91.000 | 90.000 | 90.000 | 90.000 | 225,100 |
| 2023-11-02 | 89.000 | 91.000 | 89.000 | 91.000 | 91.000 | 881,500 |
| 2023-11-01 | 90.000 | 91.000 | 88.000 | 90.000 | 90.000 | 99,603,300 |
| 2023-10-31 | 90.000 | 91.000 | 89.000 | 90.000 | 90.000 | 1,371,800 |
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.