Ikapharmindo Putramas Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 183.00 | 188.00 | 183.00 | 184.00 | 184.00 | 1,800 |
| 2026-07-24 | 186.00 | 186.00 | 182.00 | 185.00 | 185.00 | 2,700 |
| 2026-07-23 | 194.00 | 194.00 | 186.00 | 186.00 | 186.00 | 28,300 |
| 2026-07-22 | 180.00 | 191.00 | 180.00 | 187.00 | 187.00 | 122,100 |
| 2026-07-21 | 187.00 | 187.00 | 183.00 | 186.00 | 186.00 | 43,700 |
| 2026-07-20 | 181.00 | 188.00 | 181.00 | 187.00 | 187.00 | 32,500 |
| 2026-07-17 | 181.00 | 182.00 | 180.00 | 181.00 | 181.00 | 47,500 |
| 2026-07-16 | 183.00 | 183.00 | 180.00 | 183.00 | 183.00 | 1,300 |
| 2026-07-15 | 180.00 | 183.00 | 180.00 | 183.00 | 183.00 | 13,700 |
| 2026-07-14 | 182.00 | 182.00 | 181.00 | 181.00 | 181.00 | 8,500 |
| 2026-07-13 | 188.00 | 188.00 | 181.00 | 181.00 | 181.00 | 22,500 |
| 2026-07-10 | 179.00 | 188.00 | 179.00 | 180.00 | 180.00 | 45,000 |
| 2026-07-09 | 184.00 | 186.00 | 177.00 | 179.00 | 179.00 | 57,800 |
| 2026-07-08 | 185.00 | 194.00 | 171.00 | 186.00 | 186.00 | 189,700 |
| 2026-07-07 | 180.00 | 188.00 | 180.00 | 181.00 | 181.00 | 1,100 |
| 2026-07-06 | 180.00 | 183.00 | 176.00 | 180.00 | 180.00 | 2,500 |
| 2026-07-03 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 6,500 |
| 2026-07-02 | 178.00 | 182.00 | 176.00 | 180.00 | 180.00 | 6,700 |
| 2026-07-01 | 179.00 | 179.00 | 178.00 | 178.00 | 178.00 | 1,000 |
| 2026-06-30 | 179.00 | 179.00 | 177.00 | 178.00 | 178.00 | 10,200 |
| 2026-06-29 | 190.00 | 194.00 | 177.00 | 179.00 | 179.00 | 68,500 |
| 2026-06-26 | 181.00 | 185.00 | 180.00 | 185.00 | 185.00 | 8,700 |
| 2026-06-25 | 178.00 | 181.00 | 177.00 | 181.00 | 181.00 | 21,300 |
| 2026-06-24 | 189.00 | 194.00 | 181.00 | 181.00 | 181.00 | 24,900 |
| 2026-06-23 | 185.00 | 192.00 | 183.00 | 190.00 | 190.00 | 62,600 |
| 2026-06-22 | 193.00 | 193.00 | 181.00 | 185.00 | 185.00 | 22,000 |
| 2026-06-19 | 186.00 | 190.00 | 185.00 | 190.00 | 190.00 | 8,300 |
| 2026-06-18 | 185.00 | 195.00 | 173.00 | 187.00 | 187.00 | 193,100 |
| 2026-06-17 | 179.00 | 181.00 | 178.00 | 178.00 | 178.00 | 27,900 |
| 2026-06-16 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0 |
| 2026-06-15 | 176.00 | 186.00 | 172.00 | 179.00 | 179.00 | 149,400 |
| 2026-06-12 | 175.00 | 181.00 | 172.00 | 181.00 | 181.00 | 27,600 |
| 2026-06-11 | 172.00 | 180.00 | 167.00 | 175.00 | 175.00 | 13,500 |
| 2026-06-10 | 192.00 | 192.00 | 178.00 | 181.00 | 181.00 | 24,400 |
| 2026-06-09 | 171.00 | 189.00 | 167.00 | 180.00 | 180.00 | 86,900 |
| 2026-06-08 | 180.00 | 180.00 | 170.00 | 171.00 | 171.00 | 29,900 |
| 2026-06-05 | 190.00 | 195.00 | 179.00 | 180.00 | 180.00 | 17,100 |
| 2026-06-04 | 190.00 | 195.00 | 176.00 | 195.00 | 195.00 | 58,000 |
| 2026-06-03 | 195.00 | 195.00 | 173.00 | 190.00 | 190.00 | 80,200 |
| 2026-06-02 | 190.00 | 196.00 | 181.00 | 195.00 | 195.00 | 104,300 |
| 2026-06-01 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2026-05-29 | 193.00 | 193.00 | 185.00 | 185.00 | 185.00 | 31,800 |
| 2026-05-28 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2026-05-27 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2026-05-26 | 194.00 | 195.00 | 185.00 | 193.00 | 193.00 | 54,000 |
| 2026-05-25 | 189.00 | 197.00 | 186.00 | 194.00 | 194.00 | 71,400 |
| 2026-05-22 | 189.00 | 189.00 | 182.00 | 186.00 | 186.00 | 48,000 |
| 2026-05-21 | 190.00 | 197.00 | 186.00 | 192.00 | 192.00 | 378,200 |
| 2026-05-20 | 187.00 | 195.00 | 185.00 | 195.00 | 195.00 | 135,500 |
| 2026-05-19 | 194.00 | 200.00 | 187.00 | 187.00 | 187.00 | 120,300 |
| 2026-05-18 | 199.00 | 202.00 | 188.00 | 193.00 | 193.00 | 511,600 |
| 2026-05-15 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2026-05-14 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2026-05-13 | 199.00 | 202.00 | 197.00 | 199.00 | 199.00 | 373,900 |
| 2026-05-12 | 220.00 | 220.00 | 199.00 | 199.00 | 199.00 | 2,032,100 |
| 2026-05-11 | 208.00 | 268.00 | 200.00 | 220.00 | 220.00 | 14,238,400 |
| 2026-05-08 | 212.00 | 240.00 | 195.00 | 199.00 | 199.00 | 2,257,800 |
| 2026-05-07 | 202.00 | 214.00 | 202.00 | 202.00 | 202.00 | 237,800 |
| 2026-05-06 | 202.00 | 204.00 | 198.00 | 202.00 | 202.00 | 15,100 |
| 2026-05-05 | 204.00 | 204.00 | 191.00 | 199.00 | 199.00 | 77,300 |
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.