PT Ingria Pratama Capitalindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 128.00 | 140.00 | 128.00 | 140.00 | 140.00 | 6,245,700 |
| 2026-10-15 | 156.00 | 171.00 | 145.00 | 150.00 | 150.00 | 19,954,200 |
| 2026-10-14 | 159.00 | 159.00 | 155.00 | 157.00 | 157.00 | 923,200 |
| 2026-10-13 | 156.00 | 159.00 | 155.00 | 157.00 | 157.00 | 995,900 |
| 2026-10-12 | 157.00 | 159.00 | 152.00 | 156.00 | 156.00 | 1,163,100 |
| 2026-10-09 | 157.00 | 161.00 | 155.00 | 157.00 | 157.00 | 1,482,400 |
| 2026-10-08 | 154.00 | 158.00 | 151.00 | 154.00 | 154.00 | 2,141,800 |
| 2026-10-07 | 159.00 | 159.00 | 152.00 | 156.00 | 156.00 | 1,919,700 |
| 2026-10-06 | 160.00 | 163.00 | 155.00 | 159.00 | 159.00 | 1,669,000 |
| 2026-10-05 | 160.00 | 161.00 | 152.00 | 160.00 | 160.00 | 2,250,800 |
| 2026-10-02 | 159.00 | 162.00 | 150.00 | 161.00 | 161.00 | 1,714,500 |
| 2026-10-01 | 163.00 | 165.00 | 158.00 | 162.00 | 162.00 | 1,812,000 |
| 2026-09-30 | 152.00 | 158.00 | 151.00 | 157.00 | 157.00 | 1,157,200 |
| 2026-09-29 | 152.00 | 157.00 | 139.00 | 151.00 | 151.00 | 4,928,100 |
| 2026-09-28 | 157.00 | 157.00 | 149.00 | 150.00 | 150.00 | 5,122,100 |
| 2026-09-25 | 180.00 | 182.00 | 153.00 | 155.00 | 155.00 | 14,009,700 |
| 2026-09-24 | 185.00 | 185.00 | 178.00 | 180.00 | 180.00 | 3,288,500 |
| 2026-09-23 | 181.00 | 195.00 | 178.00 | 182.00 | 182.00 | 29,349,300 |
| 2026-09-22 | 183.00 | 184.00 | 172.00 | 179.00 | 179.00 | 10,732,900 |
| 2026-09-21 | 170.00 | 187.00 | 169.00 | 183.00 | 183.00 | 31,008,200 |
| 2026-09-18 | 173.00 | 173.00 | 169.00 | 170.00 | 170.00 | 1,732,400 |
| 2026-09-17 | 166.00 | 178.00 | 165.00 | 171.00 | 171.00 | 6,663,400 |
| 2026-09-16 | 169.00 | 179.00 | 166.00 | 167.00 | 167.00 | 24,414,400 |
| 2026-09-15 | 165.00 | 169.00 | 164.00 | 168.00 | 168.00 | 1,413,700 |
| 2026-09-14 | 163.00 | 165.00 | 158.00 | 165.00 | 165.00 | 2,437,400 |
| 2026-09-11 | 166.00 | 166.00 | 152.00 | 164.00 | 164.00 | 3,552,000 |
| 2026-09-10 | 169.00 | 171.00 | 165.00 | 167.00 | 167.00 | 3,137,700 |
| 2026-09-09 | 169.00 | 171.00 | 168.00 | 169.00 | 169.00 | 1,167,300 |
| 2026-09-08 | 169.00 | 171.00 | 168.00 | 171.00 | 171.00 | 1,764,900 |
| 2026-09-07 | 168.00 | 168.00 | 162.00 | 168.00 | 168.00 | 3,660,300 |
| 2026-09-04 | 170.00 | 171.00 | 166.00 | 168.00 | 168.00 | 2,414,200 |
| 2026-09-03 | 171.00 | 171.00 | 168.00 | 170.00 | 170.00 | 3,239,100 |
| 2026-09-02 | 167.00 | 174.00 | 167.00 | 170.00 | 170.00 | 7,487,400 |
| 2026-09-01 | 175.00 | 176.00 | 167.00 | 167.00 | 167.00 | 10,409,300 |
| 2026-08-31 | 180.00 | 183.00 | 172.00 | 175.00 | 175.00 | 18,692,000 |
| 2026-08-28 | 180.00 | 192.00 | 177.00 | 180.00 | 180.00 | 52,024,000 |
| 2026-08-27 | 208.00 | 224.00 | 191.00 | 191.00 | 191.00 | 92,253,400 |
| 2026-08-26 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2026-08-25 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2026-08-24 | 195.00 | 238.00 | 194.00 | 224.00 | 224.00 | 242,890,400 |
| 2026-08-21 | 147.00 | 183.00 | 147.00 | 182.00 | 182.00 | 65,672,000 |
| 2026-08-20 | 149.00 | 150.00 | 146.00 | 147.00 | 147.00 | 2,166,000 |
| 2026-08-19 | 148.00 | 157.00 | 147.00 | 148.00 | 148.00 | 11,152,200 |
| 2026-08-18 | 148.00 | 150.00 | 146.00 | 148.00 | 148.00 | 1,190,900 |
| 2026-08-17 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2026-08-14 | 148.00 | 150.00 | 146.00 | 148.00 | 148.00 | 1,116,300 |
| 2026-08-13 | 152.00 | 154.00 | 147.00 | 148.00 | 148.00 | 4,890,900 |
| 2026-08-12 | 138.00 | 155.00 | 138.00 | 151.00 | 151.00 | 10,635,300 |
| 2026-08-11 | 146.00 | 146.00 | 136.00 | 138.00 | 138.00 | 5,112,300 |
| 2026-08-10 | 145.00 | 145.00 | 140.00 | 145.00 | 145.00 | 4,448,400 |
| 2026-08-07 | 150.00 | 150.00 | 140.00 | 142.00 | 142.00 | 9,637,100 |
| 2026-08-06 | 152.00 | 191.00 | 140.00 | 150.00 | 150.00 | 144,810,900 |
| 2026-08-05 | 139.00 | 150.00 | 138.00 | 150.00 | 150.00 | 14,225,600 |
| 2026-08-04 | 139.00 | 148.00 | 131.00 | 138.00 | 138.00 | 36,347,800 |
| 2026-08-03 | 120.00 | 139.00 | 120.00 | 139.00 | 139.00 | 44,548,100 |
| 2026-07-31 | 121.00 | 123.00 | 118.00 | 120.00 | 120.00 | 2,381,800 |
| 2026-07-30 | 119.00 | 121.00 | 118.00 | 119.00 | 119.00 | 2,483,300 |
| 2026-07-29 | 116.00 | 119.00 | 112.00 | 118.00 | 118.00 | 3,086,600 |
| 2026-07-28 | 119.00 | 120.00 | 116.00 | 116.00 | 116.00 | 3,032,100 |
| 2026-07-27 | 122.00 | 122.00 | 118.00 | 120.00 | 120.00 | 2,197,200 |
Page 1 of 5 · 252 trading daysOlder →
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.