PT Ingria Pratama Capitalindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 129.00 | 130.00 | 127.00 | 129.00 | 129.00 | 4,983,800 |
| 2026-01-26 | 128.00 | 131.00 | 127.00 | 129.00 | 129.00 | 6,446,000 |
| 2026-01-23 | 131.00 | 132.00 | 128.00 | 128.00 | 128.00 | 6,301,200 |
| 2026-01-22 | 130.00 | 131.00 | 127.00 | 131.00 | 131.00 | 10,354,300 |
| 2026-01-21 | 126.00 | 129.00 | 124.00 | 129.00 | 129.00 | 10,728,500 |
| 2026-01-20 | 128.00 | 128.00 | 124.00 | 128.00 | 128.00 | 5,000,000 |
| 2026-01-19 | 129.00 | 129.00 | 122.00 | 128.00 | 128.00 | 9,493,400 |
| 2026-01-16 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2026-01-15 | 125.00 | 128.00 | 122.00 | 127.00 | 127.00 | 23,788,200 |
| 2026-01-14 | 123.00 | 123.00 | 117.00 | 123.00 | 123.00 | 8,919,400 |
| 2026-01-13 | 125.00 | 127.00 | 119.00 | 121.00 | 121.00 | 13,554,100 |
| 2026-01-12 | 118.00 | 135.00 | 116.00 | 125.00 | 125.00 | 84,009,600 |
| 2026-01-09 | 116.00 | 117.00 | 114.00 | 116.00 | 116.00 | 2,248,000 |
| 2026-01-08 | 116.00 | 119.00 | 115.00 | 116.00 | 116.00 | 4,278,000 |
| 2026-01-07 | 118.00 | 119.00 | 111.00 | 117.00 | 117.00 | 5,233,000 |
| 2026-01-06 | 114.00 | 119.00 | 114.00 | 117.00 | 117.00 | 7,499,800 |
| 2026-01-05 | 113.00 | 113.00 | 108.00 | 112.00 | 112.00 | 13,674,900 |
| 2026-01-02 | 101.00 | 110.00 | 101.00 | 108.00 | 108.00 | 21,739,800 |
| 2026-01-01 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2025-12-31 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2025-12-30 | 94.000 | 119.00 | 91.000 | 100.00 | 100.00 | 71,997,300 |
| 2025-12-29 | 91.000 | 95.000 | 91.000 | 92.000 | 92.000 | 999,200 |
| 2025-12-26 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2025-12-25 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2025-12-24 | 91.000 | 93.000 | 90.000 | 90.000 | 90.000 | 1,414,700 |
| 2025-12-23 | 92.000 | 95.000 | 90.000 | 91.000 | 91.000 | 1,399,300 |
| 2025-12-22 | 94.000 | 95.000 | 92.000 | 92.000 | 92.000 | 1,084,500 |
| 2025-12-19 | 94.000 | 96.000 | 93.000 | 93.000 | 93.000 | 1,029,100 |
| 2025-12-18 | 96.000 | 97.000 | 92.000 | 95.000 | 95.000 | 1,069,100 |
| 2025-12-17 | 95.000 | 97.000 | 95.000 | 96.000 | 96.000 | 494,600 |
| 2025-12-16 | 96.000 | 98.000 | 94.000 | 96.000 | 96.000 | 681,500 |
| 2025-12-15 | 97.000 | 98.000 | 95.000 | 96.000 | 96.000 | 1,054,300 |
| 2025-12-12 | 100.00 | 100.00 | 95.000 | 96.000 | 96.000 | 2,054,900 |
| 2025-12-11 | 98.000 | 102.00 | 95.000 | 99.000 | 99.000 | 3,358,200 |
| 2025-12-10 | 101.00 | 102.00 | 97.000 | 97.000 | 97.000 | 2,382,000 |
| 2025-12-09 | 101.00 | 102.00 | 99.000 | 101.00 | 101.00 | 7,193,800 |
| 2025-12-08 | 100.00 | 102.00 | 98.000 | 101.00 | 101.00 | 2,682,900 |
| 2025-12-05 | 100.00 | 102.00 | 98.000 | 99.000 | 99.000 | 2,641,200 |
| 2025-12-04 | 98.000 | 105.00 | 95.000 | 98.000 | 98.000 | 16,348,700 |
| 2025-12-03 | 94.000 | 96.000 | 91.000 | 96.000 | 96.000 | 3,430,600 |
| 2025-12-02 | 93.000 | 95.000 | 93.000 | 94.000 | 94.000 | 1,023,900 |
| 2025-12-01 | 92.000 | 94.000 | 91.000 | 93.000 | 93.000 | 5,577,700 |
| 2025-11-28 | 95.000 | 96.000 | 90.000 | 93.000 | 93.000 | 2,907,800 |
| 2025-11-27 | 97.000 | 97.000 | 94.000 | 96.000 | 96.000 | 1,063,000 |
| 2025-11-26 | 96.000 | 97.000 | 95.000 | 97.000 | 97.000 | 2,132,600 |
| 2025-11-25 | 97.000 | 99.000 | 96.000 | 97.000 | 97.000 | 2,246,000 |
| 2025-11-24 | 98.000 | 100.00 | 86.000 | 98.000 | 98.000 | 2,668,800 |
| 2025-11-21 | 100.00 | 100.00 | 98.000 | 99.000 | 99.000 | 931,500 |
| 2025-11-20 | 100.00 | 103.00 | 98.000 | 99.000 | 99.000 | 3,727,800 |
| 2025-11-19 | 103.00 | 103.00 | 99.000 | 99.000 | 99.000 | 3,158,400 |
| 2025-11-18 | 105.00 | 105.00 | 101.00 | 102.00 | 102.00 | 5,657,200 |
| 2025-11-17 | 98.000 | 105.00 | 98.000 | 102.00 | 102.00 | 11,476,900 |
| 2025-11-14 | 98.000 | 100.00 | 98.000 | 99.000 | 99.000 | 880,900 |
| 2025-11-13 | 100.00 | 102.00 | 98.000 | 99.000 | 99.000 | 3,188,700 |
| 2025-11-12 | 99.000 | 102.00 | 99.000 | 101.00 | 101.00 | 1,797,300 |
| 2025-11-11 | 98.000 | 101.00 | 98.000 | 99.000 | 99.000 | 1,945,700 |
| 2025-11-10 | 99.000 | 101.00 | 98.000 | 99.000 | 99.000 | 1,096,500 |
| 2025-11-07 | 99.000 | 101.00 | 98.000 | 99.000 | 99.000 | 2,640,500 |
| 2025-11-06 | 97.000 | 104.00 | 96.000 | 100.00 | 100.00 | 4,390,100 |
| 2025-11-05 | 100.00 | 102.00 | 97.000 | 97.000 | 97.000 | 3,804,600 |
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.