Ikapharmindo Putramas Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 250.00 | 256.00 | 226.00 | 238.00 | 238.00 | 391,500 |
| 2025-05-14 | 240.00 | 260.00 | 236.00 | 246.00 | 246.00 | 4,000 |
| 2025-05-09 | 230.00 | 240.00 | 230.00 | 240.00 | 240.00 | 2,800 |
| 2025-05-08 | 228.00 | 240.00 | 228.00 | 238.00 | 238.00 | 281,500 |
| 2025-05-07 | 244.00 | 250.00 | 210.00 | 236.00 | 236.00 | 49,400 |
| 2025-05-06 | 240.00 | 242.00 | 236.00 | 238.00 | 238.00 | 32,800 |
| 2025-05-05 | 240.00 | 242.00 | 234.00 | 238.00 | 238.00 | 233,800 |
| 2025-05-02 | 240.00 | 246.00 | 240.00 | 240.00 | 240.00 | 41,900 |
| 2025-04-30 | 240.00 | 244.00 | 238.00 | 244.00 | 244.00 | 386,700 |
| 2025-04-29 | 238.00 | 242.00 | 236.00 | 242.00 | 242.00 | 1,089,800 |
| 2025-04-28 | 220.00 | 238.00 | 220.00 | 238.00 | 238.00 | 35,800 |
| 2025-04-25 | 220.00 | 246.00 | 220.00 | 236.00 | 236.00 | 419,100 |
| 2025-04-24 | 222.00 | 232.00 | 218.00 | 226.00 | 226.00 | 4,100 |
| 2025-04-23 | 232.00 | 232.00 | 218.00 | 232.00 | 232.00 | 6,500 |
| 2025-04-22 | 214.00 | 236.00 | 214.00 | 234.00 | 234.00 | 2,600 |
| 2025-04-21 | 226.00 | 226.00 | 220.00 | 226.00 | 226.00 | 20,800 |
| 2025-04-17 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 7,500 |
| 2025-04-16 | 218.00 | 230.00 | 218.00 | 226.00 | 226.00 | 15,800 |
| 2025-04-15 | 222.00 | 222.00 | 218.00 | 222.00 | 222.00 | 38,300 |
| 2025-04-14 | 220.00 | 240.00 | 220.00 | 230.00 | 230.00 | 6,700 |
| 2025-04-11 | 214.00 | 220.00 | 214.00 | 220.00 | 220.00 | 50,900 |
| 2025-04-10 | 206.00 | 218.00 | 204.00 | 214.00 | 214.00 | 57,400 |
| 2025-04-09 | 214.00 | 214.00 | 202.00 | 206.00 | 206.00 | 27,000 |
| 2025-04-08 | 226.00 | 228.00 | 195.00 | 222.00 | 222.00 | 55,600 |
| 2025-03-27 | 228.00 | 228.00 | 224.00 | 226.00 | 226.00 | 27,000 |
| 2025-03-26 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | 620,000 |
| 2025-03-25 | 228.00 | 236.00 | 228.00 | 232.00 | 232.00 | 632,500 |
| 2025-03-24 | 228.00 | 234.00 | 228.00 | 234.00 | 234.00 | 65,300 |
| 2025-03-21 | 236.00 | 236.00 | 230.00 | 232.00 | 232.00 | 67,500 |
| 2025-03-20 | 236.00 | 236.00 | 232.00 | 236.00 | 236.00 | 659,200 |
| 2025-03-19 | 234.00 | 236.00 | 234.00 | 236.00 | 236.00 | 716,200 |
| 2025-03-18 | 238.00 | 238.00 | 236.00 | 238.00 | 238.00 | 12,600 |
| 2025-03-17 | 240.00 | 240.00 | 236.00 | 238.00 | 238.00 | 651,200 |
| 2025-03-14 | 242.00 | 242.00 | 238.00 | 240.00 | 240.00 | 620,200 |
| 2025-03-13 | 240.00 | 240.00 | 238.00 | 238.00 | 238.00 | 84,300 |
| 2025-03-12 | 240.00 | 240.00 | 238.00 | 240.00 | 240.00 | 644,700 |
| 2025-03-11 | 240.00 | 240.00 | 238.00 | 240.00 | 240.00 | 617,900 |
| 2025-03-10 | 246.00 | 246.00 | 240.00 | 242.00 | 242.00 | 664,400 |
| 2025-03-07 | 240.00 | 244.00 | 240.00 | 244.00 | 244.00 | 598,600 |
| 2025-03-06 | 236.00 | 242.00 | 236.00 | 240.00 | 240.00 | 556,100 |
| 2025-03-05 | 236.00 | 242.00 | 236.00 | 240.00 | 240.00 | 331,800 |
| 2025-03-04 | 254.00 | 254.00 | 238.00 | 240.00 | 240.00 | 400,900 |
| 2025-03-03 | 244.00 | 244.00 | 238.00 | 240.00 | 240.00 | 636,800 |
| 2025-02-28 | 238.00 | 242.00 | 238.00 | 238.00 | 238.00 | 695,900 |
| 2025-02-27 | 244.00 | 244.00 | 242.00 | 242.00 | 242.00 | 627,400 |
| 2025-02-26 | 244.00 | 244.00 | 238.00 | 240.00 | 240.00 | 714,900 |
| 2025-02-25 | 242.00 | 244.00 | 242.00 | 244.00 | 244.00 | 704,900 |
| 2025-02-24 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | 727,200 |
| 2025-02-21 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | 675,500 |
| 2025-02-20 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | 837,000 |
| 2025-02-19 | 242.00 | 242.00 | 238.00 | 238.00 | 238.00 | 640,700 |
| 2025-02-18 | 240.00 | 240.00 | 238.00 | 240.00 | 240.00 | 722,400 |
| 2025-02-17 | 234.00 | 240.00 | 234.00 | 240.00 | 240.00 | 623,300 |
| 2025-02-14 | 236.00 | 240.00 | 236.00 | 238.00 | 238.00 | 533,600 |
| 2025-02-13 | 238.00 | 242.00 | 236.00 | 238.00 | 238.00 | 975,900 |
| 2025-02-12 | 242.00 | 242.00 | 236.00 | 240.00 | 240.00 | 1,720,400 |
| 2025-02-11 | 240.00 | 244.00 | 240.00 | 240.00 | 240.00 | 21,400 |
| 2025-02-10 | 238.00 | 244.00 | 238.00 | 244.00 | 244.00 | 801,500 |
| 2025-02-07 | 246.00 | 246.00 | 242.00 | 242.00 | 242.00 | 71,100 |
| 2025-02-06 | 246.00 | 246.00 | 242.00 | 246.00 | 246.00 | 178,900 |
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.