Ikapharmindo Putramas Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 254.00 | 310.00 | 242.00 | 260.00 | 260.00 | 536,500 |
| 2026-01-28 | 272.00 | 278.00 | 248.00 | 254.00 | 254.00 | 1,100,600 |
| 2026-01-27 | 280.00 | 292.00 | 272.00 | 278.00 | 278.00 | 1,360,500 |
| 2026-01-26 | 270.00 | 296.00 | 268.00 | 276.00 | 276.00 | 1,101,200 |
| 2026-01-23 | 246.00 | 308.00 | 246.00 | 268.00 | 268.00 | 4,489,600 |
| 2026-01-22 | 252.00 | 252.00 | 244.00 | 248.00 | 248.00 | 160,100 |
| 2026-01-21 | 252.00 | 254.00 | 248.00 | 252.00 | 252.00 | 139,200 |
| 2026-01-20 | 258.00 | 258.00 | 246.00 | 250.00 | 250.00 | 1,334,500 |
| 2026-01-19 | 250.00 | 262.00 | 248.00 | 252.00 | 252.00 | 282,500 |
| 2026-01-16 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0 |
| 2026-01-15 | 254.00 | 260.00 | 248.00 | 254.00 | 254.00 | 806,900 |
| 2026-01-14 | 228.00 | 280.00 | 222.00 | 262.00 | 262.00 | 5,853,900 |
| 2026-01-13 | 244.00 | 250.00 | 224.00 | 228.00 | 228.00 | 438,600 |
| 2026-01-12 | 218.00 | 272.00 | 200.00 | 234.00 | 234.00 | 8,064,900 |
| 2026-01-09 | 222.00 | 222.00 | 212.00 | 218.00 | 218.00 | 930,100 |
| 2026-01-08 | 222.00 | 224.00 | 220.00 | 220.00 | 220.00 | 588,400 |
| 2026-01-07 | 216.00 | 222.00 | 212.00 | 222.00 | 222.00 | 1,058,700 |
| 2026-01-06 | 218.00 | 220.00 | 210.00 | 212.00 | 212.00 | 133,900 |
| 2026-01-05 | 218.00 | 222.00 | 216.00 | 220.00 | 220.00 | 35,500 |
| 2026-01-02 | 224.00 | 224.00 | 214.00 | 218.00 | 218.00 | 73,400 |
| 2026-01-01 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2025-12-31 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2025-12-30 | 214.00 | 228.00 | 210.00 | 224.00 | 224.00 | 186,000 |
| 2025-12-29 | 230.00 | 256.00 | 212.00 | 214.00 | 214.00 | 389,000 |
| 2025-12-26 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2025-12-25 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2025-12-24 | 216.00 | 222.00 | 212.00 | 212.00 | 212.00 | 377,300 |
| 2025-12-23 | 222.00 | 222.00 | 212.00 | 218.00 | 218.00 | 73,300 |
| 2025-12-22 | 230.00 | 230.00 | 214.00 | 222.00 | 222.00 | 1,716,400 |
| 2025-12-19 | 220.00 | 266.00 | 220.00 | 236.00 | 236.00 | 6,093,800 |
| 2025-12-18 | 224.00 | 224.00 | 212.00 | 214.00 | 214.00 | 21,500 |
| 2025-12-17 | 220.00 | 226.00 | 214.00 | 216.00 | 216.00 | 238,500 |
| 2025-12-16 | 232.00 | 276.00 | 214.00 | 222.00 | 222.00 | 7,920,200 |
| 2025-12-15 | 222.00 | 222.00 | 218.00 | 222.00 | 222.00 | 5,550,300 |
| 2025-12-12 | 232.00 | 232.00 | 222.00 | 222.00 | 222.00 | 13,800 |
| 2025-12-11 | 238.00 | 238.00 | 224.00 | 230.00 | 230.00 | 696,900 |
| 2025-12-10 | 240.00 | 240.00 | 236.00 | 238.00 | 238.00 | 19,400 |
| 2025-12-09 | 242.00 | 242.00 | 238.00 | 240.00 | 240.00 | 588,200 |
| 2025-12-08 | 248.00 | 248.00 | 240.00 | 240.00 | 240.00 | 757,400 |
| 2025-12-05 | 250.00 | 250.00 | 242.00 | 248.00 | 248.00 | 1,121,000 |
| 2025-12-04 | 250.00 | 250.00 | 244.00 | 250.00 | 250.00 | 2,059,900 |
| 2025-12-03 | 250.00 | 250.00 | 244.00 | 250.00 | 250.00 | 1,463,200 |
| 2025-12-02 | 246.00 | 248.00 | 242.00 | 246.00 | 246.00 | 2,110,100 |
| 2025-12-01 | 238.00 | 244.00 | 238.00 | 244.00 | 244.00 | 1,276,100 |
| 2025-11-28 | 238.00 | 240.00 | 236.00 | 238.00 | 238.00 | 3,400 |
| 2025-11-27 | 238.00 | 238.00 | 236.00 | 238.00 | 238.00 | 1,329,300 |
| 2025-11-26 | 240.00 | 242.00 | 236.00 | 238.00 | 238.00 | 621,000 |
| 2025-11-25 | 240.00 | 242.00 | 236.00 | 240.00 | 240.00 | 1,234,100 |
| 2025-11-24 | 240.00 | 240.00 | 232.00 | 240.00 | 240.00 | 1,236,900 |
| 2025-11-21 | 232.00 | 236.00 | 228.00 | 236.00 | 236.00 | 932,500 |
| 2025-11-20 | 232.00 | 236.00 | 232.00 | 232.00 | 232.00 | 1,257,700 |
| 2025-11-19 | 234.00 | 240.00 | 232.00 | 234.00 | 234.00 | 1,792,400 |
| 2025-11-18 | 242.00 | 242.00 | 238.00 | 238.00 | 238.00 | 1,029,500 |
| 2025-11-17 | 240.00 | 248.00 | 240.00 | 242.00 | 242.00 | 893,600 |
| 2025-11-14 | 238.00 | 240.00 | 232.00 | 240.00 | 240.00 | 975,500 |
| 2025-11-13 | 230.00 | 240.00 | 230.00 | 238.00 | 238.00 | 1,503,400 |
| 2025-11-12 | 230.00 | 238.00 | 230.00 | 234.00 | 234.00 | 1,065,300 |
| 2025-11-11 | 242.00 | 242.00 | 234.00 | 236.00 | 236.00 | 1,174,500 |
| 2025-11-10 | 240.00 | 242.00 | 230.00 | 236.00 | 236.00 | 1,879,600 |
| 2025-11-07 | 238.00 | 242.00 | 232.00 | 238.00 | 238.00 | 1,934,400 |
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.