Ikapharmindo Putramas Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 204.00 | 204.00 | 191.00 | 199.00 | 199.00 | 77,300 |
| 2026-05-04 | 204.00 | 216.00 | 195.00 | 204.00 | 204.00 | 125,200 |
| 2026-05-01 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2026-04-30 | 202.00 | 212.00 | 195.00 | 204.00 | 204.00 | 146,000 |
| 2026-04-29 | 212.00 | 218.00 | 195.00 | 204.00 | 204.00 | 217,500 |
| 2026-04-28 | 208.00 | 212.00 | 199.00 | 202.00 | 202.00 | 54,200 |
| 2026-04-27 | 204.00 | 214.00 | 199.00 | 206.00 | 206.00 | 74,300 |
| 2026-04-24 | 214.00 | 214.00 | 204.00 | 206.00 | 206.00 | 45,100 |
| 2026-04-23 | 218.00 | 218.00 | 208.00 | 208.00 | 208.00 | 17,300 |
| 2026-04-22 | 210.00 | 220.00 | 210.00 | 210.00 | 210.00 | 61,200 |
| 2026-04-21 | 212.00 | 228.00 | 206.00 | 208.00 | 208.00 | 213,600 |
| 2026-04-20 | 208.00 | 212.00 | 206.00 | 212.00 | 212.00 | 67,500 |
| 2026-04-17 | 216.00 | 218.00 | 202.00 | 208.00 | 208.00 | 788,700 |
| 2026-04-16 | 218.00 | 220.00 | 212.00 | 220.00 | 220.00 | 78,900 |
| 2026-04-15 | 216.00 | 248.00 | 212.00 | 224.00 | 224.00 | 176,300 |
| 2026-04-14 | 212.00 | 252.00 | 208.00 | 218.00 | 218.00 | 350,300 |
| 2026-04-13 | 208.00 | 216.00 | 208.00 | 212.00 | 212.00 | 94,500 |
| 2026-04-10 | 210.00 | 218.00 | 208.00 | 216.00 | 216.00 | 27,600 |
| 2026-04-09 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | 4,200 |
| 2026-04-08 | 208.00 | 214.00 | 200.00 | 210.00 | 210.00 | 116,100 |
| 2026-04-07 | 210.00 | 216.00 | 198.00 | 210.00 | 210.00 | 173,500 |
| 2026-04-06 | 210.00 | 220.00 | 210.00 | 210.00 | 210.00 | 104,100 |
| 2026-04-02 | 236.00 | 236.00 | 210.00 | 210.00 | 210.00 | 818,000 |
| 2026-04-01 | 218.00 | 262.00 | 218.00 | 236.00 | 236.00 | 2,138,400 |
| 2026-03-31 | 224.00 | 224.00 | 210.00 | 210.00 | 210.00 | 1,600 |
| 2026-03-30 | 226.00 | 226.00 | 210.00 | 214.00 | 214.00 | 14,600 |
| 2026-03-27 | 216.00 | 218.00 | 210.00 | 218.00 | 218.00 | 4,700 |
| 2026-03-26 | 216.00 | 230.00 | 214.00 | 216.00 | 216.00 | 89,900 |
| 2026-03-25 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 1,300 |
| 2026-03-17 | 202.00 | 204.00 | 202.00 | 204.00 | 204.00 | 6,200 |
| 2026-03-16 | 216.00 | 218.00 | 182.00 | 204.00 | 204.00 | 24,200 |
| 2026-03-13 | 214.00 | 214.00 | 202.00 | 214.00 | 214.00 | 69,800 |
| 2026-03-12 | 212.00 | 216.00 | 212.00 | 214.00 | 214.00 | 800 |
| 2026-03-11 | 216.00 | 218.00 | 214.00 | 216.00 | 216.00 | 2,500 |
| 2026-03-10 | 222.00 | 222.00 | 214.00 | 216.00 | 216.00 | 14,100 |
| 2026-03-09 | 222.00 | 222.00 | 212.00 | 222.00 | 222.00 | 68,400 |
| 2026-03-06 | 226.00 | 234.00 | 212.00 | 222.00 | 222.00 | 96,500 |
| 2026-03-05 | 230.00 | 230.00 | 216.00 | 222.00 | 222.00 | 100,500 |
| 2026-03-04 | 250.00 | 250.00 | 220.00 | 230.00 | 230.00 | 92,900 |
| 2026-03-03 | 228.00 | 250.00 | 228.00 | 250.00 | 250.00 | 61,900 |
| 2026-03-02 | 258.00 | 258.00 | 222.00 | 252.00 | 252.00 | 1,254,400 |
| 2026-02-27 | 280.00 | 280.00 | 246.00 | 260.00 | 260.00 | 5,374,100 |
| 2026-02-26 | 252.00 | 290.00 | 250.00 | 254.00 | 254.00 | 2,867,300 |
| 2026-02-25 | 256.00 | 256.00 | 244.00 | 246.00 | 246.00 | 39,600 |
| 2026-02-24 | 252.00 | 258.00 | 230.00 | 252.00 | 252.00 | 96,100 |
| 2026-02-23 | 254.00 | 258.00 | 248.00 | 250.00 | 250.00 | 128,700 |
| 2026-02-20 | 254.00 | 254.00 | 246.00 | 246.00 | 246.00 | 55,600 |
| 2026-02-19 | 248.00 | 254.00 | 248.00 | 254.00 | 254.00 | 70,400 |
| 2026-02-18 | 254.00 | 260.00 | 242.00 | 248.00 | 248.00 | 116,700 |
| 2026-02-13 | 252.00 | 258.00 | 248.00 | 248.00 | 248.00 | 72,400 |
| 2026-02-12 | 262.00 | 262.00 | 226.00 | 252.00 | 252.00 | 176,800 |
| 2026-02-11 | 262.00 | 272.00 | 254.00 | 258.00 | 258.00 | 139,600 |
| 2026-02-10 | 254.00 | 286.00 | 246.00 | 262.00 | 262.00 | 163,600 |
| 2026-02-09 | 260.00 | 260.00 | 246.00 | 254.00 | 254.00 | 208,800 |
| 2026-02-06 | 274.00 | 274.00 | 260.00 | 262.00 | 262.00 | 297,100 |
| 2026-02-05 | 280.00 | 280.00 | 270.00 | 274.00 | 274.00 | 132,200 |
| 2026-02-04 | 340.00 | 340.00 | 274.00 | 276.00 | 276.00 | 3,208,000 |
| 2026-02-03 | 282.00 | 282.00 | 254.00 | 272.00 | 272.00 | 442,200 |
| 2026-02-02 | 290.00 | 324.00 | 278.00 | 282.00 | 282.00 | 1,547,600 |
| 2026-01-30 | 260.00 | 280.00 | 256.00 | 280.00 | 280.00 | 968,100 |
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.