Ikapharmindo Putramas Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 242.00 | 246.00 | 242.00 | 246.00 | 246.00 | 1,267,000 |
| 2024-08-08 | 238.00 | 244.00 | 238.00 | 242.00 | 242.00 | 4,527,600 |
| 2024-08-07 | 240.00 | 244.00 | 240.00 | 240.00 | 240.00 | 697,600 |
| 2024-08-06 | 246.00 | 246.00 | 238.00 | 246.00 | 246.00 | 2,124,100 |
| 2024-08-05 | 256.00 | 256.00 | 240.00 | 242.00 | 242.00 | 2,657,900 |
| 2024-08-02 | 260.00 | 264.00 | 258.00 | 258.00 | 258.00 | 1,932,500 |
| 2024-08-01 | 262.00 | 264.00 | 260.00 | 260.00 | 260.00 | 1,816,000 |
| 2024-07-31 | 262.00 | 264.00 | 260.00 | 264.00 | 264.00 | 2,225,200 |
| 2024-07-30 | 258.00 | 264.00 | 256.00 | 262.00 | 262.00 | 2,941,100 |
| 2024-07-29 | 258.00 | 260.00 | 256.00 | 258.00 | 258.00 | 1,604,300 |
| 2024-07-26 | 258.00 | 262.00 | 256.00 | 258.00 | 258.00 | 2,366,000 |
| 2024-07-25 | 260.00 | 262.00 | 260.00 | 260.00 | 260.00 | 1,969,000 |
| 2024-07-24 | 260.00 | 260.00 | 256.00 | 260.00 | 260.00 | 2,254,500 |
| 2024-07-23 | 262.00 | 262.00 | 260.00 | 260.00 | 260.00 | 1,362,900 |
| 2024-07-22 | 266.00 | 268.00 | 260.00 | 262.00 | 262.00 | 2,152,600 |
| 2024-07-19 | 266.00 | 270.00 | 264.00 | 266.00 | 266.00 | 2,097,900 |
| 2024-07-18 | 254.00 | 266.00 | 254.00 | 266.00 | 266.00 | 6,053,000 |
| 2024-07-17 | 252.00 | 260.00 | 252.00 | 254.00 | 254.00 | 2,921,100 |
| 2024-07-16 | 252.00 | 256.00 | 250.00 | 250.00 | 250.00 | 1,548,900 |
| 2024-07-15 | 256.00 | 258.00 | 248.00 | 252.00 | 252.00 | 2,057,400 |
| 2024-07-12 | 244.00 | 254.00 | 244.00 | 254.00 | 254.00 | 6,318,800 |
| 2024-07-11 | 244.00 | 244.00 | 238.00 | 244.00 | 244.00 | 2,671,500 |
| 2024-07-10 | 238.00 | 244.00 | 238.00 | 244.00 | 244.00 | 1,942,400 |
| 2024-07-09 | 244.00 | 246.00 | 240.00 | 240.00 | 240.00 | 959,500 |
| 2024-07-08 | 242.00 | 248.00 | 242.00 | 244.00 | 244.00 | 1,818,800 |
| 2024-07-05 | 240.00 | 246.00 | 238.00 | 242.00 | 242.00 | 3,098,300 |
| 2024-07-04 | 240.00 | 244.00 | 240.00 | 242.00 | 242.00 | 2,312,900 |
| 2024-07-03 | 230.00 | 244.00 | 230.00 | 242.00 | 242.00 | 6,097,600 |
| 2024-07-02 | 226.00 | 234.00 | 226.00 | 232.00 | 232.00 | 3,187,900 |
| 2024-07-01 | 230.00 | 230.00 | 224.00 | 228.00 | 228.00 | 1,588,600 |
| 2024-06-28 | 230.00 | 232.00 | 226.00 | 230.00 | 230.00 | 2,207,200 |
| 2024-06-27 | 214.00 | 230.00 | 214.00 | 230.00 | 230.00 | 6,752,600 |
| 2024-06-26 | 218.00 | 218.00 | 212.00 | 216.00 | 216.00 | 1,581,900 |
| 2024-06-25 | 222.00 | 224.00 | 212.00 | 220.00 | 220.00 | 2,989,500 |
| 2024-06-24 | 200.00 | 228.00 | 197.00 | 222.00 | 222.00 | 11,372,300 |
| 2024-06-21 | 206.00 | 208.00 | 202.00 | 204.00 | 204.00 | 1,225,100 |
| 2024-06-20 | 208.00 | 212.00 | 206.00 | 206.00 | 206.00 | 2,385,000 |
| 2024-06-19 | 218.00 | 220.00 | 202.00 | 212.00 | 212.00 | 1,960,500 |
| 2024-06-14 | 224.00 | 226.00 | 218.00 | 218.00 | 218.00 | 1,274,900 |
| 2024-06-13 | 222.00 | 228.00 | 220.00 | 224.00 | 224.00 | 1,207,800 |
| 2024-06-12 | 222.00 | 224.00 | 216.00 | 224.00 | 224.00 | 4,599,100 |
| 2024-06-11 | 224.00 | 228.00 | 222.00 | 224.00 | 224.00 | 2,488,100 |
| 2024-06-10 | 226.00 | 228.00 | 222.00 | 224.00 | 224.00 | 2,563,000 |
| 2024-06-07 | 224.00 | 230.00 | 224.00 | 224.00 | 224.00 | 2,415,100 |
| 2024-06-06 | 230.00 | 230.00 | 220.00 | 226.00 | 226.00 | 1,906,300 |
| 2024-06-05 | 228.00 | 230.00 | 220.00 | 230.00 | 230.00 | 4,232,400 |
| 2024-06-04 | 230.00 | 232.00 | 228.00 | 228.00 | 225.75 | 1,824,700 |
| 2024-06-03 | 216.00 | 232.00 | 216.00 | 228.00 | 225.75 | 7,632,900 |
| 2024-05-31 | 226.00 | 230.00 | 212.00 | 218.00 | 215.85 | 2,971,900 |
| 2024-05-30 | 232.00 | 232.00 | 226.00 | 226.00 | 223.77 | 1,532,700 |
| 2024-05-29 | 238.00 | 238.00 | 228.00 | 230.00 | 227.73 | 747,200 |
| 2024-05-28 | 242.00 | 242.00 | 236.00 | 236.00 | 233.67 | 2,047,000 |
| 2024-05-27 | 240.00 | 244.00 | 234.00 | 240.00 | 237.63 | 4,333,800 |
| 2024-05-22 | 240.00 | 246.00 | 238.00 | 240.00 | 237.63 | 3,434,400 |
| 2024-05-21 | 250.00 | 254.00 | 238.00 | 240.00 | 237.63 | 11,926,000 |
| 2024-05-20 | 252.00 | 254.00 | 248.00 | 248.00 | 245.55 | 2,626,700 |
| 2024-05-17 | 248.00 | 254.00 | 248.00 | 250.00 | 247.53 | 2,322,300 |
| 2024-05-16 | 248.00 | 252.00 | 244.00 | 248.00 | 245.55 | 5,155,400 |
| 2024-05-15 | 242.00 | 248.00 | 242.00 | 248.00 | 245.55 | 2,044,400 |
| 2024-05-14 | 250.00 | 252.00 | 236.00 | 242.00 | 239.61 | 7,370,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-05 | 2.2500 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.