Ikapharmindo Putramas Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 246.00 | 256.00 | 246.00 | 250.00 | 247.53 | 7,974,000 |
| 2024-05-08 | 252.00 | 252.00 | 246.00 | 246.00 | 243.57 | 1,923,100 |
| 2024-05-07 | 256.00 | 260.00 | 244.00 | 250.00 | 247.53 | 2,246,800 |
| 2024-05-06 | 212.00 | 252.00 | 212.00 | 252.00 | 249.51 | 6,653,400 |
| 2024-05-03 | 214.00 | 232.00 | 214.00 | 230.00 | 227.73 | 8,540,100 |
| 2024-05-02 | 216.00 | 236.00 | 216.00 | 230.00 | 227.73 | 2,149,900 |
| 2024-04-30 | 232.00 | 234.00 | 210.00 | 234.00 | 231.69 | 84,505,800 |
| 2024-04-29 | 312.00 | 312.00 | 234.00 | 234.00 | 231.69 | 16,224,900 |
| 2024-04-26 | 318.00 | 318.00 | 310.00 | 312.00 | 308.92 | 2,680,600 |
| 2024-04-25 | 320.00 | 324.00 | 314.00 | 316.00 | 312.88 | 2,010,400 |
| 2024-04-24 | 328.00 | 332.00 | 318.00 | 320.00 | 316.84 | 9,426,000 |
| 2024-04-23 | 302.00 | 330.00 | 300.00 | 328.00 | 324.76 | 27,256,700 |
| 2024-04-22 | 294.00 | 302.00 | 290.00 | 300.00 | 297.04 | 9,753,700 |
| 2024-04-19 | 296.00 | 302.00 | 292.00 | 294.00 | 291.10 | 3,108,800 |
| 2024-04-18 | 306.00 | 306.00 | 296.00 | 302.00 | 299.02 | 4,727,800 |
| 2024-04-17 | 300.00 | 308.00 | 294.00 | 302.00 | 299.02 | 2,968,700 |
| 2024-04-16 | 308.00 | 308.00 | 294.00 | 300.00 | 297.04 | 3,498,700 |
| 2024-04-05 | 322.00 | 326.00 | 306.00 | 308.00 | 304.96 | 5,541,300 |
| 2024-04-04 | 304.00 | 330.00 | 300.00 | 320.00 | 316.84 | 5,210,000 |
| 2024-04-03 | 302.00 | 310.00 | 302.00 | 304.00 | 301.00 | 2,330,200 |
| 2024-04-02 | 294.00 | 302.00 | 290.00 | 302.00 | 299.02 | 2,094,500 |
| 2024-04-01 | 312.00 | 314.00 | 292.00 | 294.00 | 291.10 | 6,821,600 |
| 2024-03-28 | 314.00 | 318.00 | 302.00 | 312.00 | 308.92 | 4,178,000 |
| 2024-03-27 | 288.00 | 314.00 | 288.00 | 312.00 | 308.92 | 11,584,200 |
| 2024-03-26 | 268.00 | 268.00 | 268.00 | 268.00 | 265.36 | 0 |
| 2024-03-25 | 268.00 | 268.00 | 268.00 | 268.00 | 265.36 | 0 |
| 2024-03-22 | 274.00 | 278.00 | 268.00 | 268.00 | 265.36 | 1,790,900 |
| 2024-03-21 | 268.00 | 278.00 | 268.00 | 274.00 | 271.30 | 4,194,300 |
| 2024-03-20 | 264.00 | 272.00 | 262.00 | 268.00 | 265.36 | 5,047,500 |
| 2024-03-19 | 262.00 | 268.00 | 260.00 | 264.00 | 261.39 | 1,820,000 |
| 2024-03-18 | 258.00 | 268.00 | 256.00 | 260.00 | 257.43 | 4,020,900 |
| 2024-03-15 | 258.00 | 264.00 | 256.00 | 258.00 | 255.45 | 2,482,700 |
| 2024-03-14 | 262.00 | 272.00 | 258.00 | 258.00 | 255.45 | 3,940,100 |
| 2024-03-13 | 266.00 | 276.00 | 262.00 | 264.00 | 261.39 | 3,193,100 |
| 2024-03-08 | 274.00 | 274.00 | 266.00 | 266.00 | 263.38 | 4,958,700 |
| 2024-03-07 | 264.00 | 276.00 | 260.00 | 274.00 | 271.30 | 9,499,600 |
| 2024-03-06 | 238.00 | 264.00 | 238.00 | 260.00 | 257.43 | 4,096,300 |
| 2024-03-05 | 248.00 | 254.00 | 240.00 | 254.00 | 251.49 | 4,408,100 |
| 2024-03-04 | 250.00 | 254.00 | 248.00 | 248.00 | 245.55 | 5,080,500 |
| 2024-03-01 | 252.00 | 258.00 | 248.00 | 250.00 | 247.53 | 4,573,600 |
| 2024-02-29 | 258.00 | 260.00 | 252.00 | 252.00 | 249.51 | 5,586,000 |
| 2024-02-28 | 258.00 | 262.00 | 252.00 | 258.00 | 255.45 | 8,445,800 |
| 2024-02-27 | 260.00 | 266.00 | 258.00 | 258.00 | 255.45 | 6,156,200 |
| 2024-02-26 | 264.00 | 264.00 | 256.00 | 260.00 | 257.43 | 9,476,000 |
| 2024-02-23 | 254.00 | 268.00 | 252.00 | 264.00 | 261.39 | 9,108,600 |
| 2024-02-22 | 262.00 | 266.00 | 254.00 | 256.00 | 253.47 | 6,326,200 |
| 2024-02-21 | 258.00 | 262.00 | 252.00 | 260.00 | 257.43 | 9,244,600 |
| 2024-02-20 | 264.00 | 268.00 | 256.00 | 260.00 | 257.43 | 7,510,700 |
| 2024-02-19 | 280.00 | 280.00 | 258.00 | 264.00 | 261.39 | 8,760,500 |
| 2024-02-16 | 284.00 | 286.00 | 268.00 | 276.00 | 273.28 | 12,483,400 |
| 2024-02-15 | 254.00 | 282.00 | 254.00 | 282.00 | 279.22 | 63,853,300 |
| 2024-02-13 | 222.00 | 254.00 | 222.00 | 252.00 | 249.51 | 16,344,600 |
| 2024-02-12 | 218.00 | 244.00 | 218.00 | 238.00 | 235.65 | 3,694,100 |
| 2024-02-07 | 234.00 | 242.00 | 234.00 | 236.00 | 233.67 | 4,882,400 |
| 2024-02-06 | 240.00 | 250.00 | 234.00 | 238.00 | 235.65 | 10,616,800 |
| 2024-02-05 | 216.00 | 242.00 | 216.00 | 240.00 | 237.63 | 6,987,300 |
| 2024-02-02 | 216.00 | 236.00 | 216.00 | 230.00 | 227.73 | 6,427,800 |
| 2024-02-01 | 218.00 | 238.00 | 218.00 | 226.00 | 223.77 | 6,452,900 |
| 2024-01-31 | 214.00 | 238.00 | 214.00 | 236.00 | 233.67 | 7,496,100 |
| 2024-01-30 | 212.00 | 232.00 | 212.00 | 230.00 | 227.73 | 4,494,700 |
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.