PT Ingria Pratama Capitalindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 146.00 | 149.00 | 145.00 | 149.00 | 149.00 | 81,033,200 |
| 2024-10-29 | 142.00 | 146.00 | 140.00 | 145.00 | 145.00 | 70,782,300 |
| 2024-10-28 | 141.00 | 142.00 | 138.00 | 142.00 | 142.00 | 84,209,500 |
| 2024-10-25 | 138.00 | 141.00 | 137.00 | 141.00 | 141.00 | 66,133,800 |
| 2024-10-24 | 140.00 | 140.00 | 135.00 | 138.00 | 138.00 | 48,533,400 |
| 2024-10-23 | 139.00 | 141.00 | 135.00 | 140.00 | 140.00 | 102,476,200 |
| 2024-10-22 | 140.00 | 144.00 | 136.00 | 139.00 | 139.00 | 46,358,800 |
| 2024-10-21 | 132.00 | 140.00 | 131.00 | 139.00 | 139.00 | 55,394,600 |
| 2024-10-18 | 120.00 | 133.00 | 120.00 | 132.00 | 132.00 | 68,221,200 |
| 2024-10-17 | 130.00 | 132.00 | 127.00 | 128.00 | 128.00 | 50,073,400 |
| 2024-10-16 | 122.00 | 133.00 | 122.00 | 130.00 | 130.00 | 55,459,300 |
| 2024-10-15 | 116.00 | 136.00 | 116.00 | 132.00 | 132.00 | 67,008,300 |
| 2024-10-14 | 122.00 | 129.00 | 118.00 | 126.00 | 126.00 | 52,567,900 |
| 2024-10-11 | 122.00 | 129.00 | 116.00 | 121.00 | 121.00 | 59,124,200 |
| 2024-10-10 | 121.00 | 133.00 | 121.00 | 129.00 | 129.00 | 63,549,100 |
| 2024-10-09 | 127.00 | 137.00 | 120.00 | 128.00 | 128.00 | 82,840,600 |
| 2024-10-08 | 180.00 | 180.00 | 121.00 | 127.00 | 127.00 | 65,421,800 |
| 2024-10-07 | 230.00 | 230.00 | 179.00 | 180.00 | 180.00 | 54,943,400 |
| 2024-10-04 | 230.00 | 232.00 | 226.00 | 230.00 | 230.00 | 51,468,400 |
| 2024-10-03 | 218.00 | 228.00 | 216.00 | 228.00 | 228.00 | 74,703,800 |
| 2024-10-02 | 218.00 | 220.00 | 216.00 | 218.00 | 218.00 | 48,140,300 |
| 2024-10-01 | 218.00 | 220.00 | 214.00 | 218.00 | 218.00 | 69,570,100 |
| 2024-09-30 | 216.00 | 218.00 | 210.00 | 216.00 | 216.00 | 45,915,500 |
| 2024-09-27 | 218.00 | 218.00 | 212.00 | 216.00 | 216.00 | 64,056,800 |
| 2024-09-26 | 214.00 | 218.00 | 210.00 | 214.00 | 214.00 | 47,360,700 |
| 2024-09-25 | 210.00 | 214.00 | 206.00 | 214.00 | 214.00 | 87,308,700 |
| 2024-09-24 | 206.00 | 210.00 | 204.00 | 210.00 | 210.00 | 68,001,400 |
| 2024-09-23 | 210.00 | 210.00 | 200.00 | 208.00 | 208.00 | 71,613,400 |
| 2024-09-20 | 212.00 | 214.00 | 206.00 | 208.00 | 208.00 | 47,314,200 |
| 2024-09-19 | 212.00 | 216.00 | 208.00 | 212.00 | 212.00 | 71,620,400 |
| 2024-09-18 | 210.00 | 214.00 | 206.00 | 212.00 | 212.00 | 86,966,600 |
| 2024-09-17 | 210.00 | 210.00 | 206.00 | 210.00 | 210.00 | 50,005,700 |
| 2024-09-13 | 214.00 | 218.00 | 206.00 | 210.00 | 210.00 | 59,203,000 |
| 2024-09-12 | 206.00 | 218.00 | 204.00 | 212.00 | 212.00 | 115,427,100 |
| 2024-09-11 | 208.00 | 212.00 | 202.00 | 206.00 | 206.00 | 51,375,100 |
| 2024-09-10 | 204.00 | 208.00 | 199.00 | 208.00 | 208.00 | 97,165,100 |
| 2024-09-09 | 200.00 | 206.00 | 198.00 | 204.00 | 204.00 | 82,273,900 |
| 2024-09-06 | 202.00 | 206.00 | 193.00 | 200.00 | 200.00 | 67,568,900 |
| 2024-09-05 | 199.00 | 206.00 | 197.00 | 202.00 | 202.00 | 109,517,700 |
| 2024-09-04 | 198.00 | 202.00 | 195.00 | 199.00 | 199.00 | 22,745,300 |
| 2024-09-03 | 200.00 | 202.00 | 195.00 | 199.00 | 199.00 | 30,154,500 |
| 2024-09-02 | 200.00 | 202.00 | 190.00 | 200.00 | 200.00 | 50,704,000 |
| 2024-08-30 | 204.00 | 204.00 | 199.00 | 200.00 | 200.00 | 39,907,700 |
| 2024-08-29 | 199.00 | 206.00 | 199.00 | 204.00 | 204.00 | 59,264,100 |
| 2024-08-28 | 202.00 | 202.00 | 196.00 | 200.00 | 200.00 | 45,778,000 |
| 2024-08-27 | 199.00 | 202.00 | 199.00 | 202.00 | 202.00 | 59,831,200 |
| 2024-08-26 | 198.00 | 202.00 | 197.00 | 199.00 | 199.00 | 40,519,700 |
| 2024-08-23 | 197.00 | 199.00 | 194.00 | 198.00 | 198.00 | 57,535,200 |
| 2024-08-22 | 194.00 | 196.00 | 191.00 | 196.00 | 196.00 | 50,977,000 |
| 2024-08-21 | 197.00 | 198.00 | 194.00 | 194.00 | 194.00 | 41,606,600 |
| 2024-08-20 | 195.00 | 197.00 | 191.00 | 195.00 | 195.00 | 55,002,300 |
| 2024-08-19 | 194.00 | 196.00 | 191.00 | 194.00 | 194.00 | 46,555,900 |
| 2024-08-16 | 195.00 | 195.00 | 189.00 | 193.00 | 193.00 | 51,366,500 |
| 2024-08-15 | 184.00 | 192.00 | 183.00 | 191.00 | 191.00 | 65,966,800 |
| 2024-08-14 | 189.00 | 190.00 | 179.00 | 184.00 | 184.00 | 40,533,300 |
| 2024-08-13 | 212.00 | 212.00 | 171.00 | 187.00 | 187.00 | 34,149,800 |
| 2024-08-12 | 206.00 | 212.00 | 200.00 | 210.00 | 210.00 | 86,906,500 |
| 2024-08-09 | 206.00 | 208.00 | 200.00 | 204.00 | 204.00 | 41,014,100 |
| 2024-08-08 | 198.00 | 204.00 | 197.00 | 204.00 | 204.00 | 73,149,700 |
| 2024-08-07 | 196.00 | 198.00 | 192.00 | 198.00 | 198.00 | 73,453,200 |
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.