PT Ingria Pratama Capitalindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 102.00 | 103.00 | 99.000 | 101.00 | 101.00 | 4,101,600 |
| 2025-11-03 | 103.00 | 105.00 | 100.00 | 102.00 | 102.00 | 1,921,900 |
| 2025-10-31 | 106.00 | 107.00 | 100.00 | 100.00 | 100.00 | 4,976,900 |
| 2025-10-30 | 105.00 | 106.00 | 100.00 | 106.00 | 106.00 | 9,533,600 |
| 2025-10-29 | 124.00 | 124.00 | 102.00 | 103.00 | 103.00 | 49,161,000 |
| 2025-10-28 | 110.00 | 132.00 | 110.00 | 119.00 | 119.00 | 44,587,400 |
| 2025-10-27 | 111.00 | 112.00 | 108.00 | 110.00 | 110.00 | 1,627,400 |
| 2025-10-24 | 110.00 | 114.00 | 107.00 | 111.00 | 111.00 | 1,906,100 |
| 2025-10-23 | 110.00 | 115.00 | 103.00 | 112.00 | 112.00 | 1,291,100 |
| 2025-10-22 | 112.00 | 117.00 | 110.00 | 113.00 | 113.00 | 1,552,600 |
| 2025-10-21 | 116.00 | 116.00 | 109.00 | 112.00 | 112.00 | 2,340,300 |
| 2025-10-20 | 107.00 | 117.00 | 106.00 | 115.00 | 115.00 | 6,034,400 |
| 2025-10-17 | 106.00 | 111.00 | 103.00 | 104.00 | 104.00 | 3,854,100 |
| 2025-10-16 | 107.00 | 107.00 | 104.00 | 106.00 | 106.00 | 1,424,200 |
| 2025-10-15 | 113.00 | 113.00 | 106.00 | 107.00 | 107.00 | 2,991,300 |
| 2025-10-14 | 114.00 | 115.00 | 108.00 | 113.00 | 113.00 | 3,443,600 |
| 2025-10-13 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | 3,066,600 |
| 2025-10-10 | 114.00 | 115.00 | 110.00 | 113.00 | 113.00 | 4,209,600 |
| 2025-10-09 | 115.00 | 116.00 | 113.00 | 114.00 | 114.00 | 1,821,700 |
| 2025-10-08 | 115.00 | 116.00 | 111.00 | 115.00 | 115.00 | 5,485,100 |
| 2025-10-07 | 117.00 | 117.00 | 113.00 | 115.00 | 115.00 | 4,325,400 |
| 2025-10-06 | 113.00 | 117.00 | 111.00 | 115.00 | 115.00 | 4,129,300 |
| 2025-10-03 | 117.00 | 117.00 | 113.00 | 114.00 | 114.00 | 2,108,800 |
| 2025-10-02 | 118.00 | 118.00 | 113.00 | 117.00 | 117.00 | 4,859,700 |
| 2025-10-01 | 119.00 | 121.00 | 115.00 | 117.00 | 117.00 | 4,679,100 |
| 2025-09-30 | 122.00 | 122.00 | 119.00 | 119.00 | 119.00 | 3,748,000 |
| 2025-09-29 | 122.00 | 122.00 | 115.00 | 122.00 | 122.00 | 6,285,700 |
| 2025-09-26 | 120.00 | 125.00 | 119.00 | 122.00 | 122.00 | 6,318,100 |
| 2025-09-25 | 120.00 | 123.00 | 113.00 | 119.00 | 119.00 | 11,022,900 |
| 2025-09-24 | 128.00 | 129.00 | 120.00 | 120.00 | 120.00 | 5,629,600 |
| 2025-09-23 | 126.00 | 130.00 | 122.00 | 127.00 | 127.00 | 11,175,800 |
| 2025-09-22 | 124.00 | 134.00 | 124.00 | 126.00 | 126.00 | 10,459,700 |
| 2025-09-19 | 132.00 | 132.00 | 123.00 | 124.00 | 124.00 | 7,608,000 |
| 2025-09-18 | 131.00 | 135.00 | 124.00 | 132.00 | 132.00 | 16,889,800 |
| 2025-09-17 | 138.00 | 138.00 | 125.00 | 130.00 | 130.00 | 32,748,800 |
| 2025-09-16 | 163.00 | 190.00 | 136.00 | 140.00 | 140.00 | 364,034,000 |
| 2025-09-15 | 145.00 | 151.00 | 141.00 | 151.00 | 151.00 | 22,167,600 |
| 2025-09-12 | 143.00 | 143.00 | 139.00 | 141.00 | 141.00 | 10,847,500 |
| 2025-09-11 | 144.00 | 145.00 | 140.00 | 141.00 | 141.00 | 25,613,400 |
| 2025-09-10 | 135.00 | 152.00 | 130.00 | 148.00 | 148.00 | 156,991,000 |
| 2025-09-09 | 135.00 | 136.00 | 125.00 | 133.00 | 133.00 | 17,080,800 |
| 2025-09-08 | 126.00 | 143.00 | 122.00 | 135.00 | 135.00 | 71,339,700 |
| 2025-09-05 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-09-04 | 140.00 | 155.00 | 120.00 | 125.00 | 125.00 | 107,677,800 |
| 2025-09-03 | 90.000 | 120.00 | 90.000 | 120.00 | 120.00 | 60,051,800 |
| 2025-09-02 | 87.000 | 95.000 | 84.000 | 89.000 | 89.000 | 4,674,500 |
| 2025-09-01 | 87.000 | 87.000 | 80.000 | 87.000 | 87.000 | 539,600 |
| 2025-08-29 | 91.000 | 102.00 | 83.000 | 89.000 | 89.000 | 10,360,200 |
| 2025-08-28 | 90.000 | 93.000 | 88.000 | 93.000 | 93.000 | 912,200 |
| 2025-08-27 | 92.000 | 92.000 | 89.000 | 90.000 | 90.000 | 453,300 |
| 2025-08-26 | 93.000 | 93.000 | 88.000 | 91.000 | 91.000 | 629,400 |
| 2025-08-25 | 94.000 | 94.000 | 90.000 | 93.000 | 93.000 | 463,700 |
| 2025-08-22 | 94.000 | 94.000 | 88.000 | 92.000 | 92.000 | 877,500 |
| 2025-08-21 | 93.000 | 94.000 | 90.000 | 94.000 | 94.000 | 1,032,600 |
| 2025-08-20 | 95.000 | 95.000 | 92.000 | 93.000 | 93.000 | 473,500 |
| 2025-08-19 | 94.000 | 96.000 | 91.000 | 93.000 | 93.000 | 1,715,400 |
| 2025-08-18 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 0 |
| 2025-08-15 | 95.000 | 95.000 | 92.000 | 92.000 | 92.000 | 674,500 |
| 2025-08-14 | 93.000 | 94.000 | 91.000 | 94.000 | 94.000 | 4,720,300 |
| 2025-08-13 | 94.000 | 95.000 | 92.000 | 93.000 | 93.000 | 1,117,000 |
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.