Ikapharmindo Putramas Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 236.00 | 240.00 | 234.00 | 238.00 | 238.00 | 1,050,600 |
| 2025-11-05 | 224.00 | 234.00 | 224.00 | 234.00 | 234.00 | 1,682,900 |
| 2025-11-04 | 224.00 | 230.00 | 220.00 | 228.00 | 228.00 | 1,639,000 |
| 2025-11-03 | 228.00 | 228.00 | 224.00 | 224.00 | 224.00 | 908,400 |
| 2025-10-31 | 226.00 | 230.00 | 224.00 | 230.00 | 230.00 | 1,223,800 |
| 2025-10-30 | 234.00 | 234.00 | 228.00 | 228.00 | 228.00 | 889,200 |
| 2025-10-29 | 230.00 | 232.00 | 226.00 | 232.00 | 232.00 | 1,078,600 |
| 2025-10-28 | 232.00 | 232.00 | 226.00 | 230.00 | 230.00 | 764,800 |
| 2025-10-27 | 234.00 | 238.00 | 232.00 | 232.00 | 232.00 | 914,000 |
| 2025-10-24 | 236.00 | 240.00 | 234.00 | 240.00 | 240.00 | 1,182,700 |
| 2025-10-23 | 238.00 | 238.00 | 234.00 | 238.00 | 238.00 | 672,500 |
| 2025-10-22 | 246.00 | 246.00 | 238.00 | 238.00 | 238.00 | 1,056,700 |
| 2025-10-21 | 240.00 | 244.00 | 236.00 | 242.00 | 242.00 | 1,396,800 |
| 2025-10-20 | 238.00 | 238.00 | 230.00 | 236.00 | 236.00 | 2,320,500 |
| 2025-10-17 | 232.00 | 280.00 | 228.00 | 234.00 | 234.00 | 8,206,200 |
| 2025-10-16 | 222.00 | 230.00 | 218.00 | 230.00 | 230.00 | 1,075,100 |
| 2025-10-15 | 234.00 | 234.00 | 218.00 | 222.00 | 222.00 | 707,900 |
| 2025-10-14 | 220.00 | 256.00 | 214.00 | 218.00 | 218.00 | 929,700 |
| 2025-10-13 | 216.00 | 216.00 | 212.00 | 214.00 | 214.00 | 820,700 |
| 2025-10-10 | 212.00 | 230.00 | 210.00 | 216.00 | 216.00 | 852,200 |
| 2025-10-09 | 216.00 | 220.00 | 210.00 | 214.00 | 214.00 | 1,101,200 |
| 2025-10-08 | 226.00 | 226.00 | 216.00 | 222.00 | 222.00 | 1,098,700 |
| 2025-10-07 | 222.00 | 228.00 | 222.00 | 226.00 | 226.00 | 1,232,400 |
| 2025-10-06 | 224.00 | 234.00 | 220.00 | 222.00 | 222.00 | 1,186,300 |
| 2025-10-03 | 230.00 | 230.00 | 224.00 | 228.00 | 228.00 | 1,131,600 |
| 2025-10-02 | 226.00 | 244.00 | 220.00 | 230.00 | 230.00 | 1,116,900 |
| 2025-10-01 | 230.00 | 230.00 | 212.00 | 226.00 | 226.00 | 922,100 |
| 2025-09-30 | 232.00 | 238.00 | 216.00 | 226.00 | 226.00 | 1,177,200 |
| 2025-09-29 | 226.00 | 238.00 | 226.00 | 232.00 | 232.00 | 1,878,500 |
| 2025-09-26 | 220.00 | 226.00 | 208.00 | 226.00 | 226.00 | 1,150,000 |
| 2025-09-25 | 224.00 | 224.00 | 200.00 | 220.00 | 220.00 | 1,306,200 |
| 2025-09-24 | 238.00 | 242.00 | 220.00 | 222.00 | 222.00 | 1,373,800 |
| 2025-09-23 | 200.00 | 246.00 | 200.00 | 232.00 | 232.00 | 3,330,200 |
| 2025-09-22 | 208.00 | 210.00 | 200.00 | 206.00 | 206.00 | 871,800 |
| 2025-09-19 | 206.00 | 206.00 | 196.00 | 202.00 | 202.00 | 1,472,000 |
| 2025-09-18 | 210.00 | 214.00 | 206.00 | 206.00 | 206.00 | 1,020,400 |
| 2025-09-17 | 208.00 | 216.00 | 208.00 | 210.00 | 210.00 | 1,109,400 |
| 2025-09-16 | 212.00 | 218.00 | 208.00 | 212.00 | 212.00 | 590,000 |
| 2025-09-15 | 210.00 | 212.00 | 208.00 | 212.00 | 212.00 | 756,800 |
| 2025-09-12 | 212.00 | 212.00 | 204.00 | 210.00 | 210.00 | 1,533,600 |
| 2025-09-11 | 214.00 | 214.00 | 206.00 | 210.00 | 210.00 | 960,700 |
| 2025-09-10 | 208.00 | 212.00 | 208.00 | 210.00 | 210.00 | 769,500 |
| 2025-09-09 | 214.00 | 224.00 | 210.00 | 210.00 | 210.00 | 1,125,200 |
| 2025-09-08 | 224.00 | 224.00 | 214.00 | 216.00 | 216.00 | 828,000 |
| 2025-09-05 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2025-09-04 | 226.00 | 230.00 | 220.00 | 224.00 | 224.00 | 885,300 |
| 2025-09-03 | 230.00 | 232.00 | 222.00 | 226.00 | 226.00 | 1,099,900 |
| 2025-09-02 | 242.00 | 244.00 | 222.00 | 230.00 | 230.00 | 3,430,800 |
| 2025-09-01 | 196.00 | 242.00 | 192.00 | 228.00 | 228.00 | 6,935,500 |
| 2025-08-29 | 195.00 | 199.00 | 194.00 | 197.00 | 197.00 | 37,100 |
| 2025-08-28 | 199.00 | 202.00 | 194.00 | 197.00 | 197.00 | 792,100 |
| 2025-08-27 | 200.00 | 206.00 | 195.00 | 199.00 | 199.00 | 910,300 |
| 2025-08-26 | 194.00 | 236.00 | 192.00 | 199.00 | 199.00 | 1,918,100 |
| 2025-08-25 | 194.00 | 196.00 | 194.00 | 194.00 | 194.00 | 322,100 |
| 2025-08-22 | 196.00 | 196.00 | 192.00 | 194.00 | 194.00 | 661,600 |
| 2025-08-21 | 195.00 | 196.00 | 193.00 | 195.00 | 195.00 | 990,700 |
| 2025-08-20 | 194.00 | 196.00 | 193.00 | 195.00 | 195.00 | 477,500 |
| 2025-08-19 | 193.00 | 197.00 | 190.00 | 194.00 | 194.00 | 427,700 |
| 2025-08-18 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2025-08-15 | 196.00 | 196.00 | 193.00 | 193.00 | 193.00 | 925,100 |
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.