PT Ingria Pratama Capitalindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 90.000 | 90.000 | 86.000 | 90.000 | 90.000 | 1,490,700 |
| 2025-01-31 | 92.000 | 92.000 | 87.000 | 90.000 | 90.000 | 2,430,400 |
| 2025-01-30 | 92.000 | 93.000 | 84.000 | 92.000 | 92.000 | 4,550,400 |
| 2025-01-24 | 91.000 | 92.000 | 85.000 | 92.000 | 92.000 | 4,814,200 |
| 2025-01-23 | 98.000 | 111.00 | 87.000 | 92.000 | 92.000 | 16,364,300 |
| 2025-01-22 | 91.000 | 93.000 | 90.000 | 92.000 | 92.000 | 472,900 |
| 2025-01-21 | 91.000 | 92.000 | 91.000 | 91.000 | 91.000 | 233,800 |
| 2025-01-20 | 92.000 | 92.000 | 89.000 | 92.000 | 92.000 | 236,400 |
| 2025-01-17 | 91.000 | 92.000 | 89.000 | 92.000 | 92.000 | 288,200 |
| 2025-01-16 | 93.000 | 93.000 | 88.000 | 92.000 | 92.000 | 776,600 |
| 2025-01-15 | 92.000 | 93.000 | 90.000 | 92.000 | 92.000 | 826,500 |
| 2025-01-14 | 91.000 | 93.000 | 90.000 | 92.000 | 92.000 | 300,700 |
| 2025-01-13 | 92.000 | 94.000 | 90.000 | 91.000 | 91.000 | 697,100 |
| 2025-01-10 | 96.000 | 96.000 | 91.000 | 92.000 | 92.000 | 394,100 |
| 2025-01-09 | 96.000 | 97.000 | 93.000 | 93.000 | 93.000 | 1,532,300 |
| 2025-01-08 | 97.000 | 98.000 | 96.000 | 96.000 | 96.000 | 102,300 |
| 2025-01-07 | 100.00 | 100.00 | 95.000 | 97.000 | 97.000 | 748,900 |
| 2025-01-06 | 97.000 | 100.00 | 94.000 | 100.00 | 100.00 | 887,500 |
| 2025-01-03 | 99.000 | 103.00 | 96.000 | 98.000 | 98.000 | 6,702,200 |
| 2025-01-02 | 102.00 | 105.00 | 97.000 | 99.000 | 99.000 | 7,983,100 |
| 2024-12-30 | 103.00 | 103.00 | 99.000 | 99.000 | 99.000 | 590,900 |
| 2024-12-27 | 107.00 | 107.00 | 99.000 | 103.00 | 103.00 | 1,542,300 |
| 2024-12-24 | 115.00 | 115.00 | 102.00 | 103.00 | 103.00 | 4,212,400 |
| 2024-12-23 | 128.00 | 128.00 | 112.00 | 115.00 | 115.00 | 8,352,400 |
| 2024-12-20 | 132.00 | 133.00 | 129.00 | 129.00 | 129.00 | 6,199,600 |
| 2024-12-19 | 132.00 | 135.00 | 130.00 | 133.00 | 133.00 | 16,583,000 |
| 2024-12-18 | 130.00 | 134.00 | 130.00 | 133.00 | 133.00 | 17,214,800 |
| 2024-12-17 | 135.00 | 135.00 | 131.00 | 133.00 | 133.00 | 15,434,400 |
| 2024-12-16 | 136.00 | 136.00 | 132.00 | 134.00 | 134.00 | 17,071,000 |
| 2024-12-13 | 134.00 | 136.00 | 130.00 | 136.00 | 136.00 | 16,661,100 |
| 2024-12-12 | 134.00 | 137.00 | 134.00 | 134.00 | 134.00 | 16,218,700 |
| 2024-12-11 | 137.00 | 137.00 | 134.00 | 134.00 | 134.00 | 15,644,600 |
| 2024-12-10 | 137.00 | 138.00 | 135.00 | 137.00 | 137.00 | 21,674,200 |
| 2024-12-09 | 135.00 | 139.00 | 135.00 | 137.00 | 137.00 | 15,995,400 |
| 2024-12-06 | 137.00 | 137.00 | 135.00 | 137.00 | 137.00 | 15,039,500 |
| 2024-12-05 | 135.00 | 137.00 | 135.00 | 137.00 | 137.00 | 19,822,400 |
| 2024-12-04 | 137.00 | 138.00 | 135.00 | 137.00 | 137.00 | 14,744,500 |
| 2024-12-03 | 137.00 | 139.00 | 135.00 | 137.00 | 137.00 | 33,219,800 |
| 2024-12-02 | 136.00 | 137.00 | 135.00 | 137.00 | 137.00 | 16,398,700 |
| 2024-11-29 | 140.00 | 141.00 | 133.00 | 137.00 | 137.00 | 15,503,600 |
| 2024-11-28 | 137.00 | 139.00 | 135.00 | 138.00 | 138.00 | 30,086,500 |
| 2024-11-26 | 137.00 | 138.00 | 135.00 | 138.00 | 138.00 | 26,599,500 |
| 2024-11-25 | 137.00 | 138.00 | 135.00 | 137.00 | 137.00 | 22,165,700 |
| 2024-11-22 | 135.00 | 137.00 | 133.00 | 137.00 | 137.00 | 5,271,400 |
| 2024-11-21 | 137.00 | 138.00 | 135.00 | 135.00 | 135.00 | 27,381,200 |
| 2024-11-20 | 140.00 | 142.00 | 137.00 | 137.00 | 137.00 | 15,210,700 |
| 2024-11-19 | 142.00 | 142.00 | 139.00 | 140.00 | 140.00 | 15,691,500 |
| 2024-11-18 | 141.00 | 145.00 | 135.00 | 142.00 | 142.00 | 38,455,900 |
| 2024-11-15 | 135.00 | 140.00 | 133.00 | 140.00 | 140.00 | 44,715,900 |
| 2024-11-14 | 138.00 | 139.00 | 134.00 | 136.00 | 136.00 | 8,194,400 |
| 2024-11-13 | 140.00 | 140.00 | 135.00 | 135.00 | 135.00 | 19,369,800 |
| 2024-11-12 | 137.00 | 139.00 | 133.00 | 138.00 | 138.00 | 45,176,100 |
| 2024-11-11 | 143.00 | 144.00 | 135.00 | 136.00 | 136.00 | 16,296,600 |
| 2024-11-08 | 141.00 | 144.00 | 137.00 | 143.00 | 143.00 | 42,223,800 |
| 2024-11-07 | 137.00 | 142.00 | 131.00 | 140.00 | 140.00 | 20,870,400 |
| 2024-11-06 | 148.00 | 148.00 | 136.00 | 137.00 | 137.00 | 28,300,200 |
| 2024-11-05 | 149.00 | 151.00 | 146.00 | 148.00 | 148.00 | 25,706,000 |
| 2024-11-04 | 145.00 | 149.00 | 141.00 | 148.00 | 148.00 | 79,224,900 |
| 2024-11-01 | 147.00 | 147.00 | 144.00 | 145.00 | 145.00 | 44,162,500 |
| 2024-10-31 | 150.00 | 151.00 | 145.00 | 147.00 | 147.00 | 63,201,400 |
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.