PT Ingria Pratama Capitalindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2026-04-30 | 102.00 | 102.00 | 98.000 | 100.00 | 100.00 | 175,800 |
| 2026-04-29 | 103.00 | 106.00 | 100.00 | 101.00 | 101.00 | 247,800 |
| 2026-04-28 | 104.00 | 104.00 | 100.00 | 103.00 | 103.00 | 387,800 |
| 2026-04-27 | 102.00 | 105.00 | 98.000 | 102.00 | 102.00 | 313,400 |
| 2026-04-24 | 107.00 | 110.00 | 101.00 | 102.00 | 102.00 | 495,400 |
| 2026-04-23 | 109.00 | 110.00 | 106.00 | 107.00 | 107.00 | 328,000 |
| 2026-04-22 | 114.00 | 116.00 | 108.00 | 109.00 | 109.00 | 4,320,700 |
| 2026-04-21 | 106.00 | 108.00 | 102.00 | 108.00 | 108.00 | 121,500 |
| 2026-04-20 | 108.00 | 108.00 | 105.00 | 107.00 | 107.00 | 172,300 |
| 2026-04-17 | 105.00 | 108.00 | 103.00 | 107.00 | 107.00 | 424,000 |
| 2026-04-16 | 105.00 | 105.00 | 102.00 | 105.00 | 105.00 | 373,000 |
| 2026-04-15 | 102.00 | 105.00 | 100.00 | 104.00 | 104.00 | 551,200 |
| 2026-04-14 | 104.00 | 104.00 | 100.00 | 102.00 | 102.00 | 183,300 |
| 2026-04-13 | 99.000 | 103.00 | 98.000 | 100.00 | 100.00 | 237,600 |
| 2026-04-10 | 100.00 | 103.00 | 99.000 | 100.00 | 100.00 | 138,900 |
| 2026-04-09 | 101.00 | 103.00 | 98.000 | 99.000 | 99.000 | 784,200 |
| 2026-04-08 | 95.000 | 98.000 | 95.000 | 97.000 | 97.000 | 87,100 |
| 2026-04-07 | 94.000 | 97.000 | 93.000 | 95.000 | 95.000 | 749,900 |
| 2026-04-06 | 96.000 | 99.000 | 95.000 | 95.000 | 95.000 | 865,700 |
| 2026-04-02 | 97.000 | 107.00 | 94.000 | 99.000 | 99.000 | 8,534,900 |
| 2026-04-01 | 95.000 | 98.000 | 95.000 | 96.000 | 96.000 | 155,400 |
| 2026-03-31 | 100.00 | 100.00 | 94.000 | 96.000 | 96.000 | 840,700 |
| 2026-03-30 | 97.000 | 103.00 | 94.000 | 96.000 | 96.000 | 909,700 |
| 2026-03-27 | 95.000 | 113.00 | 93.000 | 96.000 | 96.000 | 3,205,700 |
| 2026-03-26 | 95.000 | 97.000 | 94.000 | 95.000 | 95.000 | 226,900 |
| 2026-03-25 | 95.000 | 99.000 | 92.000 | 95.000 | 95.000 | 727,500 |
| 2026-03-17 | 96.000 | 100.00 | 95.000 | 96.000 | 96.000 | 293,400 |
| 2026-03-16 | 102.00 | 104.00 | 93.000 | 97.000 | 97.000 | 1,854,200 |
| 2026-03-13 | 108.00 | 127.00 | 94.000 | 102.00 | 102.00 | 28,978,700 |
| 2026-03-12 | 100.00 | 106.00 | 98.000 | 99.000 | 99.000 | 379,200 |
| 2026-03-11 | 99.000 | 115.00 | 98.000 | 98.000 | 98.000 | 1,223,800 |
| 2026-03-10 | 98.000 | 102.00 | 96.000 | 99.000 | 99.000 | 373,800 |
| 2026-03-09 | 105.00 | 105.00 | 90.000 | 98.000 | 98.000 | 1,341,300 |
| 2026-03-06 | 105.00 | 108.00 | 101.00 | 105.00 | 105.00 | 356,800 |
| 2026-03-05 | 105.00 | 108.00 | 102.00 | 105.00 | 105.00 | 425,800 |
| 2026-03-04 | 110.00 | 110.00 | 105.00 | 106.00 | 106.00 | 412,700 |
| 2026-03-03 | 105.00 | 112.00 | 104.00 | 110.00 | 110.00 | 4,397,900 |
| 2026-03-02 | 110.00 | 112.00 | 109.00 | 112.00 | 112.00 | 706,600 |
| 2026-02-27 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | 410,500 |
| 2026-02-26 | 116.00 | 116.00 | 112.00 | 113.00 | 113.00 | 291,400 |
| 2026-02-25 | 117.00 | 117.00 | 114.00 | 115.00 | 115.00 | 365,400 |
| 2026-02-24 | 121.00 | 121.00 | 117.00 | 117.00 | 117.00 | 528,800 |
| 2026-02-23 | 120.00 | 122.00 | 117.00 | 121.00 | 121.00 | 3,814,100 |
| 2026-02-20 | 121.00 | 122.00 | 118.00 | 120.00 | 120.00 | 575,100 |
| 2026-02-19 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | 547,500 |
| 2026-02-18 | 122.00 | 124.00 | 122.00 | 122.00 | 122.00 | 384,200 |
| 2026-02-13 | 124.00 | 124.00 | 121.00 | 123.00 | 123.00 | 766,900 |
| 2026-02-12 | 124.00 | 124.00 | 121.00 | 124.00 | 124.00 | 881,300 |
| 2026-02-11 | 123.00 | 126.00 | 121.00 | 124.00 | 124.00 | 1,725,900 |
| 2026-02-10 | 123.00 | 124.00 | 120.00 | 124.00 | 124.00 | 1,135,200 |
| 2026-02-09 | 126.00 | 126.00 | 122.00 | 124.00 | 124.00 | 647,700 |
| 2026-02-06 | 125.00 | 126.00 | 117.00 | 126.00 | 126.00 | 1,992,400 |
| 2026-02-05 | 127.00 | 129.00 | 125.00 | 128.00 | 128.00 | 1,594,700 |
| 2026-02-04 | 129.00 | 130.00 | 126.00 | 127.00 | 127.00 | 12,829,600 |
| 2026-02-03 | 129.00 | 131.00 | 125.00 | 131.00 | 131.00 | 9,429,300 |
| 2026-02-02 | 132.00 | 133.00 | 127.00 | 133.00 | 133.00 | 6,826,600 |
| 2026-01-30 | 134.00 | 134.00 | 129.00 | 132.00 | 132.00 | 11,900,400 |
| 2026-01-29 | 132.00 | 136.00 | 123.00 | 133.00 | 133.00 | 32,399,700 |
| 2026-01-28 | 129.00 | 132.00 | 110.00 | 132.00 | 132.00 | 16,048,300 |
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.