PT Ingria Pratama Capitalindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 91.000 | 92.000 | 89.000 | 90.000 | 90.000 | 3,817,800 |
| 2023-10-27 | 92.000 | 93.000 | 90.000 | 91.000 | 91.000 | 4,053,000 |
| 2023-10-26 | 93.000 | 94.000 | 91.000 | 92.000 | 92.000 | 1,512,300 |
| 2023-10-25 | 92.000 | 93.000 | 91.000 | 92.000 | 92.000 | 606,600 |
| 2023-10-24 | 93.000 | 93.000 | 91.000 | 91.000 | 91.000 | 660,000 |
| 2023-10-23 | 92.000 | 93.000 | 91.000 | 93.000 | 93.000 | 1,118,900 |
| 2023-10-20 | 95.000 | 95.000 | 92.000 | 92.000 | 92.000 | 532,600 |
| 2023-10-19 | 93.000 | 95.000 | 91.000 | 93.000 | 93.000 | 1,722,000 |
| 2023-10-18 | 93.000 | 93.000 | 90.000 | 92.000 | 92.000 | 86,682,900 |
| 2023-10-17 | 91.000 | 93.000 | 91.000 | 91.000 | 91.000 | 1,709,500 |
| 2023-10-16 | 93.000 | 94.000 | 91.000 | 91.000 | 91.000 | 2,584,100 |
| 2023-10-13 | 94.000 | 95.000 | 92.000 | 93.000 | 93.000 | 1,716,400 |
| 2023-10-12 | 95.000 | 97.000 | 94.000 | 94.000 | 94.000 | 1,429,800 |
| 2023-10-11 | 95.000 | 96.000 | 94.000 | 94.000 | 94.000 | 68,100,000 |
| 2023-10-10 | 92.000 | 98.000 | 92.000 | 95.000 | 95.000 | 44,366,400 |
| 2023-10-09 | 94.000 | 95.000 | 92.000 | 92.000 | 92.000 | 1,767,100 |
| 2023-10-06 | 97.000 | 97.000 | 93.000 | 94.000 | 94.000 | 60,614,900 |
| 2023-10-05 | 92.000 | 104.00 | 92.000 | 96.000 | 96.000 | 17,298,500 |
| 2023-10-04 | 95.000 | 95.000 | 91.000 | 92.000 | 92.000 | 2,883,400 |
| 2023-10-03 | 97.000 | 97.000 | 93.000 | 94.000 | 94.000 | 62,271,500 |
| 2023-10-02 | 94.000 | 96.000 | 93.000 | 94.000 | 94.000 | 2,695,500 |
| 2023-09-29 | 92.000 | 97.000 | 92.000 | 94.000 | 94.000 | 3,236,800 |
| 2023-09-27 | 90.000 | 96.000 | 90.000 | 94.000 | 94.000 | 109,263,200 |
| 2023-09-26 | 97.000 | 100.00 | 90.000 | 95.000 | 95.000 | 9,200,800 |
| 2023-09-25 | 95.000 | 103.00 | 95.000 | 98.000 | 98.000 | 7,619,100 |
| 2023-09-22 | 91.000 | 106.00 | 91.000 | 104.00 | 104.00 | 116,983,800 |
| 2023-09-21 | 95.000 | 106.00 | 91.000 | 97.000 | 97.000 | 14,051,700 |
| 2023-09-20 | 103.00 | 127.00 | 102.00 | 102.00 | 102.00 | 141,172,600 |
| 2023-09-19 | 94.000 | 110.00 | 76.000 | 102.00 | 102.00 | 24,506,800 |
| 2023-09-18 | 105.00 | 106.00 | 85.000 | 85.000 | 85.000 | 101,127,700 |
| 2023-09-15 | 107.00 | 111.00 | 105.00 | 105.00 | 105.00 | 4,124,800 |
| 2023-09-14 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | 1,364,800 |
| 2023-09-13 | 113.00 | 113.00 | 107.00 | 109.00 | 109.00 | 3,273,500 |
| 2023-09-12 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | 2,090,800 |
| 2023-09-11 | 115.00 | 116.00 | 112.00 | 113.00 | 113.00 | 3,391,800 |
| 2023-09-08 | 114.00 | 116.00 | 111.00 | 114.00 | 114.00 | 2,634,100 |
| 2023-09-07 | 113.00 | 118.00 | 111.00 | 114.00 | 114.00 | 6,472,400 |
| 2023-09-06 | 118.00 | 119.00 | 114.00 | 114.00 | 114.00 | 6,327,400 |
| 2023-09-05 | 112.00 | 117.00 | 111.00 | 116.00 | 116.00 | 6,503,100 |
| 2023-09-04 | 110.00 | 117.00 | 110.00 | 111.00 | 111.00 | 9,727,700 |
| 2023-09-01 | 109.00 | 114.00 | 107.00 | 110.00 | 110.00 | 3,795,300 |
| 2023-08-31 | 110.00 | 117.00 | 103.00 | 109.00 | 109.00 | 12,029,700 |
| 2023-08-30 | 114.00 | 114.00 | 107.00 | 110.00 | 110.00 | 10,688,600 |
| 2023-08-29 | 118.00 | 118.00 | 113.00 | 114.00 | 114.00 | 10,335,200 |
| 2023-08-28 | 118.00 | 121.00 | 116.00 | 118.00 | 118.00 | 19,204,700 |
| 2023-08-25 | 121.00 | 121.00 | 117.00 | 118.00 | 118.00 | 8,062,900 |
| 2023-08-24 | 122.00 | 122.00 | 119.00 | 121.00 | 121.00 | 8,489,500 |
| 2023-08-23 | 122.00 | 124.00 | 119.00 | 121.00 | 121.00 | 49,740,900 |
| 2023-08-22 | 121.00 | 126.00 | 120.00 | 121.00 | 121.00 | 15,550,600 |
| 2023-08-21 | 132.00 | 132.00 | 120.00 | 121.00 | 121.00 | 29,372,400 |
| 2023-08-18 | 121.00 | 145.00 | 120.00 | 126.00 | 126.00 | 194,774,200 |
| 2023-08-16 | 115.00 | 120.00 | 111.00 | 120.00 | 120.00 | 53,259,300 |
| 2023-08-15 | 118.00 | 119.00 | 115.00 | 115.00 | 115.00 | 14,656,800 |
| 2023-08-14 | 116.00 | 124.00 | 114.00 | 118.00 | 118.00 | 129,867,900 |
| 2023-08-11 | 118.00 | 119.00 | 115.00 | 116.00 | 116.00 | 10,721,300 |
| 2023-08-10 | 121.00 | 124.00 | 116.00 | 118.00 | 118.00 | 30,685,200 |
| 2023-08-09 | 120.00 | 128.00 | 115.00 | 121.00 | 121.00 | 82,948,000 |
| 2023-08-08 | 102.00 | 139.00 | 102.00 | 118.00 | 118.00 | 495,131,000 |
← NewerPage 13 of 13 · 778 trading days
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.