Ikapharmindo Putramas Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 195.00 | 195.00 | 191.00 | 194.00 | 194.00 | 481,300 |
| 2025-08-13 | 194.00 | 195.00 | 194.00 | 195.00 | 195.00 | 6,400 |
| 2025-08-12 | 193.00 | 196.00 | 192.00 | 195.00 | 195.00 | 716,300 |
| 2025-08-11 | 194.00 | 195.00 | 192.00 | 195.00 | 195.00 | 674,200 |
| 2025-08-08 | 197.00 | 197.00 | 192.00 | 194.00 | 194.00 | 516,800 |
| 2025-08-07 | 193.00 | 198.00 | 190.00 | 197.00 | 197.00 | 1,263,000 |
| 2025-08-06 | 197.00 | 244.00 | 192.00 | 196.00 | 196.00 | 6,155,500 |
| 2025-08-05 | 198.00 | 198.00 | 193.00 | 198.00 | 198.00 | 25,200 |
| 2025-08-04 | 198.00 | 198.00 | 193.00 | 198.00 | 198.00 | 213,000 |
| 2025-08-01 | 197.00 | 198.00 | 196.00 | 198.00 | 198.00 | 15,400 |
| 2025-07-31 | 197.00 | 197.00 | 194.00 | 197.00 | 197.00 | 449,600 |
| 2025-07-30 | 197.00 | 199.00 | 196.00 | 197.00 | 197.00 | 496,200 |
| 2025-07-29 | 196.00 | 197.00 | 195.00 | 197.00 | 197.00 | 375,000 |
| 2025-07-28 | 198.00 | 199.00 | 195.00 | 196.00 | 196.00 | 474,700 |
| 2025-07-25 | 200.00 | 200.00 | 195.00 | 198.00 | 198.00 | 372,000 |
| 2025-07-24 | 200.00 | 200.00 | 197.00 | 198.00 | 198.00 | 429,600 |
| 2025-07-23 | 200.00 | 200.00 | 194.00 | 200.00 | 200.00 | 405,500 |
| 2025-07-22 | 197.00 | 202.00 | 196.00 | 200.00 | 200.00 | 641,400 |
| 2025-07-21 | 202.00 | 202.00 | 190.00 | 195.00 | 195.00 | 204,400 |
| 2025-07-18 | 200.00 | 204.00 | 199.00 | 202.00 | 202.00 | 220,300 |
| 2025-07-17 | 202.00 | 206.00 | 199.00 | 200.00 | 200.00 | 423,900 |
| 2025-07-16 | 200.00 | 210.00 | 200.00 | 202.00 | 202.00 | 649,500 |
| 2025-07-15 | 202.00 | 206.00 | 198.00 | 200.00 | 200.00 | 569,800 |
| 2025-07-14 | 204.00 | 206.00 | 202.00 | 206.00 | 206.00 | 529,600 |
| 2025-07-11 | 204.00 | 206.00 | 202.00 | 206.00 | 206.00 | 402,700 |
| 2025-07-10 | 208.00 | 212.00 | 202.00 | 204.00 | 204.00 | 1,168,500 |
| 2025-07-09 | 208.00 | 208.00 | 202.00 | 204.00 | 204.00 | 326,600 |
| 2025-07-08 | 200.00 | 206.00 | 196.00 | 206.00 | 206.00 | 96,200 |
| 2025-07-07 | 208.00 | 210.00 | 192.00 | 206.00 | 206.00 | 443,200 |
| 2025-07-04 | 204.00 | 210.00 | 200.00 | 206.00 | 206.00 | 678,100 |
| 2025-07-03 | 204.00 | 214.00 | 204.00 | 204.00 | 204.00 | 124,100 |
| 2025-07-02 | 218.00 | 218.00 | 206.00 | 214.00 | 214.00 | 442,600 |
| 2025-07-01 | 210.00 | 220.00 | 204.00 | 218.00 | 218.00 | 7,600 |
| 2025-06-30 | 220.00 | 220.00 | 200.00 | 210.00 | 210.00 | 15,800 |
| 2025-06-26 | 200.00 | 216.00 | 200.00 | 206.00 | 206.00 | 898,400 |
| 2025-06-25 | 216.00 | 216.00 | 210.00 | 216.00 | 216.00 | 7,800 |
| 2025-06-24 | 210.00 | 220.00 | 200.00 | 220.00 | 220.00 | 12,800 |
| 2025-06-23 | 220.00 | 220.00 | 208.00 | 210.00 | 210.00 | 3,600 |
| 2025-06-20 | 208.00 | 220.00 | 200.00 | 220.00 | 220.00 | 2,300 |
| 2025-06-19 | 216.00 | 216.00 | 204.00 | 214.00 | 214.00 | 9,000 |
| 2025-06-18 | 214.00 | 220.00 | 212.00 | 212.00 | 212.00 | 6,100 |
| 2025-06-17 | 214.00 | 216.00 | 210.00 | 214.00 | 214.00 | 45,000 |
| 2025-06-16 | 224.00 | 224.00 | 212.00 | 218.00 | 218.00 | 27,000 |
| 2025-06-13 | 220.00 | 226.00 | 220.00 | 226.00 | 226.00 | 13,700 |
| 2025-06-12 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 1,000 |
| 2025-06-11 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | 1,200 |
| 2025-06-10 | 220.00 | 228.00 | 218.00 | 226.00 | 226.00 | 45,100 |
| 2025-06-05 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | 117,400 |
| 2025-06-04 | 230.00 | 234.00 | 228.00 | 232.00 | 232.00 | 353,200 |
| 2025-06-03 | 232.00 | 232.00 | 224.00 | 230.00 | 230.00 | 489,600 |
| 2025-06-02 | 232.00 | 238.00 | 220.00 | 232.00 | 232.00 | 359,900 |
| 2025-05-28 | 220.00 | 232.00 | 220.00 | 232.00 | 232.00 | 470,700 |
| 2025-05-27 | 228.00 | 234.00 | 226.00 | 232.00 | 232.00 | 471,200 |
| 2025-05-26 | 228.00 | 234.00 | 228.00 | 230.00 | 230.00 | 433,500 |
| 2025-05-23 | 228.00 | 234.00 | 228.00 | 234.00 | 234.00 | 403,000 |
| 2025-05-22 | 226.00 | 234.00 | 226.00 | 234.00 | 234.00 | 362,800 |
| 2025-05-21 | 236.00 | 236.00 | 224.00 | 232.00 | 232.00 | 411,800 |
| 2025-05-20 | 228.00 | 238.00 | 220.00 | 236.00 | 236.00 | 23,500 |
| 2025-05-19 | 236.00 | 238.00 | 228.00 | 228.00 | 228.00 | 15,500 |
| 2025-05-16 | 238.00 | 238.00 | 234.00 | 234.00 | 234.00 | 11,700 |
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.