Ikapharmindo Putramas Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 276.00 | 278.00 | 276.00 | 278.00 | 278.00 | 1,155,600 |
| 2024-10-31 | 278.00 | 280.00 | 276.00 | 276.00 | 276.00 | 1,212,100 |
| 2024-10-30 | 278.00 | 280.00 | 278.00 | 278.00 | 278.00 | 1,130,700 |
| 2024-10-29 | 278.00 | 280.00 | 278.00 | 278.00 | 278.00 | 1,093,200 |
| 2024-10-28 | 280.00 | 280.00 | 276.00 | 278.00 | 278.00 | 1,077,700 |
| 2024-10-25 | 282.00 | 282.00 | 278.00 | 278.00 | 278.00 | 1,103,500 |
| 2024-10-24 | 280.00 | 284.00 | 280.00 | 280.00 | 280.00 | 573,600 |
| 2024-10-23 | 282.00 | 284.00 | 280.00 | 282.00 | 282.00 | 607,700 |
| 2024-10-22 | 284.00 | 284.00 | 282.00 | 284.00 | 284.00 | 576,600 |
| 2024-10-21 | 280.00 | 284.00 | 280.00 | 282.00 | 282.00 | 1,128,600 |
| 2024-10-18 | 280.00 | 284.00 | 280.00 | 282.00 | 282.00 | 770,200 |
| 2024-10-17 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 1,090,900 |
| 2024-10-16 | 276.00 | 280.00 | 276.00 | 280.00 | 280.00 | 1,113,700 |
| 2024-10-15 | 278.00 | 280.00 | 276.00 | 278.00 | 278.00 | 695,300 |
| 2024-10-14 | 280.00 | 280.00 | 276.00 | 278.00 | 278.00 | 1,076,500 |
| 2024-10-11 | 280.00 | 280.00 | 278.00 | 278.00 | 278.00 | 537,100 |
| 2024-10-10 | 276.00 | 280.00 | 276.00 | 278.00 | 278.00 | 647,900 |
| 2024-10-09 | 274.00 | 282.00 | 272.00 | 278.00 | 278.00 | 1,211,300 |
| 2024-10-08 | 280.00 | 280.00 | 274.00 | 278.00 | 278.00 | 742,900 |
| 2024-10-07 | 288.00 | 288.00 | 280.00 | 280.00 | 280.00 | 2,314,700 |
| 2024-10-04 | 292.00 | 292.00 | 288.00 | 288.00 | 288.00 | 1,013,600 |
| 2024-10-03 | 296.00 | 296.00 | 294.00 | 294.00 | 294.00 | 1,029,100 |
| 2024-10-02 | 298.00 | 298.00 | 296.00 | 296.00 | 296.00 | 577,000 |
| 2024-10-01 | 296.00 | 298.00 | 296.00 | 296.00 | 296.00 | 538,700 |
| 2024-09-30 | 296.00 | 298.00 | 296.00 | 298.00 | 298.00 | 1,148,700 |
| 2024-09-27 | 300.00 | 300.00 | 296.00 | 298.00 | 298.00 | 606,800 |
| 2024-09-26 | 300.00 | 300.00 | 298.00 | 298.00 | 298.00 | 1,603,000 |
| 2024-09-25 | 300.00 | 300.00 | 298.00 | 300.00 | 300.00 | 1,714,300 |
| 2024-09-24 | 298.00 | 300.00 | 298.00 | 300.00 | 300.00 | 590,100 |
| 2024-09-23 | 298.00 | 300.00 | 298.00 | 298.00 | 298.00 | 1,349,100 |
| 2024-09-20 | 296.00 | 298.00 | 296.00 | 296.00 | 296.00 | 568,400 |
| 2024-09-19 | 294.00 | 300.00 | 294.00 | 296.00 | 296.00 | 1,165,700 |
| 2024-09-18 | 302.00 | 302.00 | 294.00 | 296.00 | 296.00 | 983,700 |
| 2024-09-17 | 304.00 | 306.00 | 300.00 | 300.00 | 300.00 | 2,268,800 |
| 2024-09-13 | 300.00 | 308.00 | 300.00 | 304.00 | 304.00 | 2,727,500 |
| 2024-09-12 | 300.00 | 302.00 | 298.00 | 302.00 | 302.00 | 1,172,200 |
| 2024-09-11 | 296.00 | 302.00 | 296.00 | 298.00 | 298.00 | 2,469,500 |
| 2024-09-10 | 298.00 | 302.00 | 296.00 | 298.00 | 298.00 | 1,106,300 |
| 2024-09-09 | 300.00 | 302.00 | 296.00 | 298.00 | 298.00 | 1,721,800 |
| 2024-09-06 | 298.00 | 300.00 | 296.00 | 300.00 | 300.00 | 1,114,800 |
| 2024-09-05 | 298.00 | 300.00 | 296.00 | 296.00 | 296.00 | 1,105,500 |
| 2024-09-04 | 292.00 | 298.00 | 292.00 | 298.00 | 298.00 | 1,089,500 |
| 2024-09-03 | 296.00 | 298.00 | 296.00 | 296.00 | 296.00 | 1,296,500 |
| 2024-09-02 | 294.00 | 296.00 | 292.00 | 296.00 | 296.00 | 1,190,500 |
| 2024-08-30 | 296.00 | 296.00 | 292.00 | 294.00 | 294.00 | 618,500 |
| 2024-08-29 | 288.00 | 294.00 | 288.00 | 294.00 | 294.00 | 1,517,600 |
| 2024-08-28 | 282.00 | 290.00 | 280.00 | 286.00 | 286.00 | 2,553,400 |
| 2024-08-27 | 282.00 | 284.00 | 280.00 | 282.00 | 282.00 | 1,192,900 |
| 2024-08-26 | 280.00 | 286.00 | 278.00 | 282.00 | 282.00 | 5,550,400 |
| 2024-08-23 | 282.00 | 284.00 | 280.00 | 280.00 | 280.00 | 1,216,800 |
| 2024-08-22 | 280.00 | 290.00 | 280.00 | 280.00 | 280.00 | 2,377,100 |
| 2024-08-21 | 260.00 | 280.00 | 260.00 | 280.00 | 280.00 | 3,683,800 |
| 2024-08-20 | 260.00 | 262.00 | 258.00 | 262.00 | 262.00 | 2,141,800 |
| 2024-08-19 | 258.00 | 260.00 | 246.00 | 258.00 | 258.00 | 1,036,900 |
| 2024-08-16 | 268.00 | 270.00 | 262.00 | 270.00 | 270.00 | 1,233,400 |
| 2024-08-15 | 270.00 | 272.00 | 268.00 | 268.00 | 268.00 | 1,993,600 |
| 2024-08-14 | 270.00 | 272.00 | 268.00 | 270.00 | 270.00 | 2,993,300 |
| 2024-08-13 | 262.00 | 268.00 | 256.00 | 268.00 | 268.00 | 3,650,300 |
| 2024-08-12 | 246.00 | 260.00 | 244.00 | 260.00 | 260.00 | 6,576,400 |
| 2024-08-09 | 242.00 | 246.00 | 242.00 | 246.00 | 246.00 | 1,267,000 |
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.