Ikapharmindo Putramas Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 142.00 | 160.00 | 133.00 | 134.00 | 134.00 | 406,100 |
| 2026-10-16 | 168.00 | 168.00 | 143.00 | 143.00 | 143.00 | 400,200 |
| 2026-10-15 | 170.00 | 170.00 | 168.00 | 168.00 | 168.00 | 289,300 |
| 2026-10-14 | 171.00 | 178.00 | 170.00 | 174.00 | 174.00 | 99,100 |
| 2026-10-13 | 175.00 | 175.00 | 170.00 | 171.00 | 171.00 | 66,200 |
| 2026-10-12 | 184.00 | 184.00 | 172.00 | 175.00 | 175.00 | 274,100 |
| 2026-10-09 | 180.00 | 186.00 | 177.00 | 184.00 | 184.00 | 783,700 |
| 2026-10-08 | 175.00 | 180.00 | 171.00 | 180.00 | 180.00 | 205,200 |
| 2026-10-07 | 176.00 | 176.00 | 170.00 | 175.00 | 175.00 | 80,900 |
| 2026-10-06 | 175.00 | 182.00 | 171.00 | 174.00 | 174.00 | 145,500 |
| 2026-10-05 | 174.00 | 175.00 | 170.00 | 175.00 | 175.00 | 124,500 |
| 2026-10-02 | 173.00 | 175.00 | 167.00 | 175.00 | 175.00 | 197,600 |
| 2026-10-01 | 172.00 | 179.00 | 171.00 | 177.00 | 177.00 | 78,400 |
| 2026-09-30 | 178.00 | 179.00 | 173.00 | 177.00 | 177.00 | 62,700 |
| 2026-09-29 | 175.00 | 179.00 | 175.00 | 175.00 | 175.00 | 65,200 |
| 2026-09-28 | 180.00 | 186.00 | 176.00 | 179.00 | 179.00 | 252,500 |
| 2026-09-25 | 184.00 | 186.00 | 179.00 | 180.00 | 180.00 | 172,500 |
| 2026-09-24 | 182.00 | 186.00 | 176.00 | 185.00 | 185.00 | 557,600 |
| 2026-09-23 | 183.00 | 183.00 | 171.00 | 183.00 | 183.00 | 344,700 |
| 2026-09-22 | 177.00 | 177.00 | 174.00 | 174.00 | 174.00 | 148,300 |
| 2026-09-21 | 179.00 | 180.00 | 177.00 | 177.00 | 177.00 | 72,300 |
| 2026-09-18 | 180.00 | 182.00 | 178.00 | 178.00 | 178.00 | 69,600 |
| 2026-09-17 | 179.00 | 183.00 | 178.00 | 179.00 | 179.00 | 129,700 |
| 2026-09-16 | 180.00 | 183.00 | 175.00 | 179.00 | 179.00 | 101,500 |
| 2026-09-15 | 187.00 | 187.00 | 180.00 | 180.00 | 180.00 | 148,800 |
| 2026-09-14 | 182.00 | 187.00 | 180.00 | 184.00 | 184.00 | 283,600 |
| 2026-09-11 | 186.00 | 208.00 | 182.00 | 183.00 | 183.00 | 1,410,300 |
| 2026-09-10 | 190.00 | 190.00 | 183.00 | 186.00 | 186.00 | 1,117,800 |
| 2026-09-09 | 189.00 | 195.00 | 186.00 | 190.00 | 190.00 | 629,300 |
| 2026-09-08 | 189.00 | 197.00 | 187.00 | 191.00 | 191.00 | 297,800 |
| 2026-09-07 | 194.00 | 206.00 | 194.00 | 194.00 | 194.00 | 1,800,400 |
| 2026-09-04 | 194.00 | 195.00 | 184.00 | 193.00 | 193.00 | 354,600 |
| 2026-09-03 | 194.00 | 196.00 | 192.00 | 194.00 | 194.00 | 190,300 |
| 2026-09-02 | 198.00 | 198.00 | 191.00 | 194.00 | 194.00 | 111,200 |
| 2026-09-01 | 195.00 | 204.00 | 191.00 | 194.00 | 194.00 | 961,900 |
| 2026-08-31 | 193.00 | 198.00 | 189.00 | 195.00 | 195.00 | 1,282,000 |
| 2026-08-28 | 190.00 | 252.00 | 188.00 | 193.00 | 193.00 | 5,279,800 |
| 2026-08-27 | 190.00 | 194.00 | 188.00 | 189.00 | 189.00 | 101,800 |
| 2026-08-26 | 193.00 | 194.00 | 191.00 | 191.00 | 191.00 | 104,200 |
| 2026-08-25 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2026-08-24 | 206.00 | 206.00 | 193.00 | 193.00 | 193.00 | 188,000 |
| 2026-08-21 | 212.00 | 212.00 | 197.00 | 198.00 | 198.00 | 342,600 |
| 2026-08-20 | 194.00 | 212.00 | 184.00 | 212.00 | 212.00 | 271,600 |
| 2026-08-19 | 196.00 | 200.00 | 183.00 | 192.00 | 192.00 | 149,900 |
| 2026-08-18 | 195.00 | 199.00 | 194.00 | 196.00 | 196.00 | 126,800 |
| 2026-08-17 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2026-08-14 | 195.00 | 199.00 | 195.00 | 199.00 | 199.00 | 215,900 |
| 2026-08-13 | 198.00 | 200.00 | 195.00 | 196.00 | 196.00 | 96,700 |
| 2026-08-12 | 200.00 | 204.00 | 196.00 | 198.00 | 198.00 | 127,000 |
| 2026-08-11 | 200.00 | 204.00 | 195.00 | 195.00 | 195.00 | 1,623,000 |
| 2026-08-10 | 199.00 | 200.00 | 190.00 | 200.00 | 200.00 | 892,800 |
| 2026-08-07 | 196.00 | 202.00 | 191.00 | 198.00 | 198.00 | 78,400 |
| 2026-08-06 | 190.00 | 208.00 | 188.00 | 195.00 | 195.00 | 440,400 |
| 2026-08-05 | 190.00 | 190.00 | 187.00 | 190.00 | 190.00 | 36,800 |
| 2026-08-04 | 182.00 | 193.00 | 180.00 | 192.00 | 192.00 | 88,800 |
| 2026-08-03 | 190.00 | 190.00 | 181.00 | 184.00 | 184.00 | 42,400 |
| 2026-07-31 | 183.00 | 188.00 | 180.00 | 187.00 | 187.00 | 33,100 |
| 2026-07-30 | 189.00 | 189.00 | 180.00 | 183.00 | 183.00 | 55,200 |
| 2026-07-29 | 185.00 | 220.00 | 174.00 | 188.00 | 188.00 | 1,880,800 |
| 2026-07-28 | 182.00 | 198.00 | 182.00 | 183.00 | 183.00 | 222,200 |
Page 1 of 12 · 714 trading daysOlder →
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.