Ikapharmindo Putramas Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 244.00 | 246.00 | 240.00 | 246.00 | 246.00 | 787,800 |
| 2025-02-04 | 244.00 | 250.00 | 238.00 | 250.00 | 250.00 | 182,600 |
| 2025-02-03 | 248.00 | 250.00 | 244.00 | 244.00 | 244.00 | 574,900 |
| 2025-01-31 | 248.00 | 250.00 | 246.00 | 246.00 | 246.00 | 1,040,000 |
| 2025-01-30 | 264.00 | 264.00 | 246.00 | 246.00 | 246.00 | 1,092,300 |
| 2025-01-24 | 262.00 | 264.00 | 260.00 | 264.00 | 264.00 | 1,629,000 |
| 2025-01-23 | 264.00 | 268.00 | 264.00 | 266.00 | 266.00 | 662,400 |
| 2025-01-22 | 266.00 | 270.00 | 266.00 | 266.00 | 266.00 | 649,200 |
| 2025-01-21 | 264.00 | 266.00 | 264.00 | 266.00 | 266.00 | 514,800 |
| 2025-01-20 | 270.00 | 270.00 | 266.00 | 266.00 | 266.00 | 398,100 |
| 2025-01-17 | 268.00 | 270.00 | 268.00 | 270.00 | 270.00 | 453,900 |
| 2025-01-16 | 272.00 | 272.00 | 268.00 | 268.00 | 268.00 | 675,100 |
| 2025-01-15 | 278.00 | 280.00 | 274.00 | 274.00 | 274.00 | 769,300 |
| 2025-01-14 | 278.00 | 278.00 | 276.00 | 276.00 | 276.00 | 147,100 |
| 2025-01-13 | 276.00 | 280.00 | 276.00 | 278.00 | 278.00 | 844,900 |
| 2025-01-10 | 278.00 | 282.00 | 276.00 | 276.00 | 276.00 | 462,700 |
| 2025-01-09 | 284.00 | 284.00 | 278.00 | 278.00 | 278.00 | 237,000 |
| 2025-01-08 | 274.00 | 284.00 | 274.00 | 284.00 | 284.00 | 258,500 |
| 2025-01-07 | 268.00 | 280.00 | 268.00 | 278.00 | 278.00 | 1,107,800 |
| 2025-01-06 | 248.00 | 266.00 | 248.00 | 266.00 | 266.00 | 844,500 |
| 2025-01-03 | 236.00 | 250.00 | 236.00 | 248.00 | 248.00 | 7,199,100 |
| 2025-01-02 | 246.00 | 246.00 | 240.00 | 240.00 | 240.00 | 1,659,900 |
| 2024-12-30 | 238.00 | 252.00 | 238.00 | 244.00 | 244.00 | 13,523,200 |
| 2024-12-27 | 244.00 | 246.00 | 240.00 | 240.00 | 240.00 | 8,535,000 |
| 2024-12-24 | 240.00 | 244.00 | 240.00 | 244.00 | 244.00 | 1,025,100 |
| 2024-12-23 | 242.00 | 244.00 | 240.00 | 242.00 | 242.00 | 930,300 |
| 2024-12-20 | 242.00 | 246.00 | 240.00 | 244.00 | 244.00 | 689,300 |
| 2024-12-19 | 246.00 | 246.00 | 240.00 | 244.00 | 244.00 | 31,800 |
| 2024-12-18 | 248.00 | 248.00 | 246.00 | 246.00 | 246.00 | 624,400 |
| 2024-12-17 | 250.00 | 250.00 | 246.00 | 248.00 | 248.00 | 735,800 |
| 2024-12-16 | 250.00 | 250.00 | 246.00 | 250.00 | 250.00 | 2,159,100 |
| 2024-12-13 | 258.00 | 258.00 | 248.00 | 248.00 | 248.00 | 1,708,600 |
| 2024-12-12 | 262.00 | 262.00 | 256.00 | 256.00 | 256.00 | 1,807,200 |
| 2024-12-11 | 260.00 | 262.00 | 256.00 | 262.00 | 262.00 | 2,090,400 |
| 2024-12-10 | 258.00 | 260.00 | 254.00 | 258.00 | 258.00 | 529,900 |
| 2024-12-09 | 260.00 | 260.00 | 254.00 | 258.00 | 258.00 | 17,900 |
| 2024-12-06 | 262.00 | 262.00 | 256.00 | 260.00 | 260.00 | 659,000 |
| 2024-12-05 | 262.00 | 262.00 | 260.00 | 262.00 | 262.00 | 1,080,500 |
| 2024-12-04 | 258.00 | 262.00 | 258.00 | 262.00 | 262.00 | 593,000 |
| 2024-12-03 | 260.00 | 262.00 | 258.00 | 260.00 | 260.00 | 1,257,900 |
| 2024-12-02 | 258.00 | 264.00 | 256.00 | 258.00 | 258.00 | 10,415,900 |
| 2024-11-29 | 260.00 | 262.00 | 258.00 | 260.00 | 260.00 | 5,906,400 |
| 2024-11-28 | 260.00 | 262.00 | 258.00 | 262.00 | 262.00 | 1,236,200 |
| 2024-11-26 | 262.00 | 262.00 | 260.00 | 260.00 | 260.00 | 120,000 |
| 2024-11-25 | 262.00 | 264.00 | 262.00 | 262.00 | 262.00 | 513,400 |
| 2024-11-22 | 264.00 | 266.00 | 260.00 | 264.00 | 264.00 | 1,051,600 |
| 2024-11-21 | 266.00 | 270.00 | 264.00 | 266.00 | 266.00 | 658,600 |
| 2024-11-20 | 268.00 | 270.00 | 266.00 | 270.00 | 270.00 | 578,000 |
| 2024-11-19 | 272.00 | 272.00 | 268.00 | 268.00 | 268.00 | 524,900 |
| 2024-11-18 | 276.00 | 276.00 | 270.00 | 272.00 | 272.00 | 228,700 |
| 2024-11-15 | 272.00 | 276.00 | 268.00 | 276.00 | 276.00 | 1,411,700 |
| 2024-11-14 | 276.00 | 278.00 | 272.00 | 274.00 | 274.00 | 807,800 |
| 2024-11-13 | 276.00 | 278.00 | 274.00 | 276.00 | 276.00 | 815,200 |
| 2024-11-12 | 278.00 | 280.00 | 278.00 | 280.00 | 280.00 | 538,000 |
| 2024-11-11 | 278.00 | 280.00 | 278.00 | 280.00 | 280.00 | 537,700 |
| 2024-11-08 | 276.00 | 280.00 | 274.00 | 280.00 | 280.00 | 1,122,900 |
| 2024-11-07 | 276.00 | 278.00 | 276.00 | 276.00 | 276.00 | 1,029,800 |
| 2024-11-06 | 292.00 | 292.00 | 276.00 | 276.00 | 276.00 | 66,500 |
| 2024-11-05 | 280.00 | 280.00 | 278.00 | 278.00 | 278.00 | 1,032,700 |
| 2024-11-04 | 278.00 | 280.00 | 276.00 | 280.00 | 280.00 | 805,700 |
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.