Ikapharmindo Putramas Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 206.00 | 230.00 | 206.00 | 228.00 | 225.75 | 5,916,400 |
| 2024-01-26 | 248.00 | 254.00 | 218.00 | 220.00 | 217.83 | 24,689,100 |
| 2024-01-25 | 228.00 | 254.00 | 228.00 | 252.00 | 249.51 | 75,360,300 |
| 2024-01-24 | 228.00 | 256.00 | 228.00 | 248.00 | 245.55 | 13,087,500 |
| 2024-01-23 | 240.00 | 250.00 | 234.00 | 246.00 | 243.57 | 21,340,100 |
| 2024-01-22 | 268.00 | 270.00 | 240.00 | 240.00 | 237.63 | 24,825,200 |
| 2024-01-19 | 246.00 | 270.00 | 244.00 | 264.00 | 261.39 | 38,245,100 |
| 2024-01-18 | 250.00 | 256.00 | 242.00 | 246.00 | 243.57 | 9,982,700 |
| 2024-01-17 | 250.00 | 252.00 | 240.00 | 252.00 | 249.51 | 12,082,700 |
| 2024-01-16 | 262.00 | 262.00 | 244.00 | 250.00 | 247.53 | 11,900,300 |
| 2024-01-15 | 258.00 | 258.00 | 258.00 | 258.00 | 255.45 | 0 |
| 2024-01-12 | 246.00 | 258.00 | 240.00 | 258.00 | 255.45 | 34,892,200 |
| 2024-01-11 | 254.00 | 260.00 | 232.00 | 244.00 | 241.59 | 33,790,700 |
| 2024-01-10 | 254.00 | 264.00 | 252.00 | 252.00 | 249.51 | 44,590,800 |
| 2024-01-09 | 232.00 | 270.00 | 230.00 | 256.00 | 253.47 | 93,775,400 |
| 2024-01-08 | 226.00 | 232.00 | 222.00 | 230.00 | 227.73 | 9,677,800 |
| 2024-01-05 | 216.00 | 226.00 | 208.00 | 226.00 | 223.77 | 11,496,800 |
| 2024-01-04 | 216.00 | 216.00 | 208.00 | 216.00 | 213.87 | 14,922,300 |
| 2024-01-03 | 208.00 | 216.00 | 206.00 | 214.00 | 211.89 | 12,513,500 |
| 2024-01-02 | 202.00 | 208.00 | 202.00 | 206.00 | 203.97 | 5,551,500 |
| 2023-12-29 | 204.00 | 206.00 | 202.00 | 202.00 | 200.01 | 5,376,800 |
| 2023-12-28 | 208.00 | 210.00 | 202.00 | 202.00 | 200.01 | 5,337,000 |
| 2023-12-27 | 210.00 | 220.00 | 202.00 | 208.00 | 205.95 | 19,392,200 |
| 2023-12-22 | 202.00 | 212.00 | 200.00 | 208.00 | 205.95 | 13,360,400 |
| 2023-12-21 | 202.00 | 206.00 | 200.00 | 200.00 | 198.03 | 5,953,700 |
| 2023-12-20 | 202.00 | 206.00 | 200.00 | 202.00 | 200.01 | 7,435,500 |
| 2023-12-19 | 210.00 | 210.00 | 202.00 | 204.00 | 201.99 | 7,182,800 |
| 2023-12-18 | 206.00 | 210.00 | 202.00 | 208.00 | 205.95 | 10,259,700 |
| 2023-12-15 | 202.00 | 208.00 | 200.00 | 206.00 | 203.97 | 15,312,800 |
| 2023-12-14 | 210.00 | 214.00 | 199.00 | 202.00 | 200.01 | 23,151,900 |
| 2023-12-13 | 190.00 | 212.00 | 190.00 | 208.00 | 205.95 | 55,897,100 |
| 2023-12-12 | 191.00 | 193.00 | 187.00 | 190.00 | 188.13 | 10,642,600 |
| 2023-12-11 | 193.00 | 197.00 | 189.00 | 191.00 | 189.12 | 13,107,200 |
| 2023-12-08 | 192.00 | 195.00 | 188.00 | 192.00 | 190.11 | 10,935,100 |
| 2023-12-07 | 195.00 | 199.00 | 187.00 | 192.00 | 190.11 | 12,824,500 |
| 2023-12-06 | 197.00 | 200.00 | 193.00 | 195.00 | 193.08 | 16,066,400 |
| 2023-12-05 | 196.00 | 206.00 | 191.00 | 196.00 | 194.07 | 37,024,400 |
| 2023-12-04 | 186.00 | 195.00 | 185.00 | 195.00 | 193.08 | 19,524,500 |
| 2023-12-01 | 187.00 | 191.00 | 182.00 | 185.00 | 183.17 | 14,050,300 |
| 2023-11-30 | 190.00 | 193.00 | 185.00 | 186.00 | 184.16 | 12,476,200 |
| 2023-11-29 | 177.00 | 202.00 | 176.00 | 189.00 | 187.13 | 98,262,300 |
| 2023-11-28 | 180.00 | 182.00 | 177.00 | 177.00 | 175.25 | 6,490,100 |
| 2023-11-27 | 176.00 | 181.00 | 175.00 | 179.00 | 177.23 | 9,989,800 |
| 2023-11-24 | 175.00 | 185.00 | 174.00 | 175.00 | 173.27 | 22,215,400 |
| 2023-11-23 | 173.00 | 176.00 | 172.00 | 174.00 | 172.28 | 10,758,600 |
| 2023-11-22 | 173.00 | 174.00 | 170.00 | 173.00 | 171.29 | 8,183,100 |
| 2023-11-21 | 171.00 | 180.00 | 171.00 | 173.00 | 171.29 | 21,760,600 |
| 2023-11-20 | 168.00 | 171.00 | 166.00 | 170.00 | 168.32 | 10,267,200 |
| 2023-11-17 | 167.00 | 171.00 | 167.00 | 168.00 | 166.34 | 5,918,000 |
| 2023-11-16 | 171.00 | 174.00 | 169.00 | 169.00 | 167.33 | 7,441,400 |
| 2023-11-15 | 172.00 | 173.00 | 170.00 | 171.00 | 169.31 | 7,517,900 |
| 2023-11-14 | 172.00 | 176.00 | 170.00 | 173.00 | 171.29 | 17,170,000 |
| 2023-11-13 | 164.00 | 176.00 | 164.00 | 170.00 | 168.32 | 18,941,400 |
| 2023-11-10 | 170.00 | 176.00 | 166.00 | 172.00 | 170.30 | 25,751,500 |
| 2023-11-09 | 182.00 | 186.00 | 168.00 | 170.00 | 168.32 | 65,823,400 |
| 2023-11-08 | 222.00 | 222.00 | 174.00 | 181.00 | 179.21 | 480,204,600 |
← NewerPage 12 of 12 · 716 trading days
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.