Impack Pratama Industri Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 800.00 | 860.00 | 800.00 | 840.00 | 840.00 | 265,040,200 |
| 2026-10-19 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 971,800 |
| 2026-10-16 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 1,360,700 |
| 2026-10-15 | 1,135.00 | 1,140.00 | 1,035.00 | 1,080.00 | 1,080.00 | 22,750,800 |
| 2026-10-14 | 1,185.00 | 1,245.00 | 1,120.00 | 1,175.00 | 1,175.00 | 16,878,400 |
| 2026-10-13 | 1,160.00 | 1,200.00 | 1,070.00 | 1,160.00 | 1,160.00 | 28,548,900 |
| 2026-10-12 | 1,330.00 | 1,345.00 | 1,175.00 | 1,175.00 | 1,175.00 | 27,814,200 |
| 2026-10-09 | 1,305.00 | 1,340.00 | 1,275.00 | 1,330.00 | 1,330.00 | 8,889,000 |
| 2026-10-08 | 1,340.00 | 1,365.00 | 1,305.00 | 1,315.00 | 1,315.00 | 10,492,200 |
| 2026-10-07 | 1,375.00 | 1,375.00 | 1,335.00 | 1,340.00 | 1,340.00 | 7,051,000 |
| 2026-10-06 | 1,345.00 | 1,375.00 | 1,345.00 | 1,360.00 | 1,360.00 | 8,809,600 |
| 2026-10-05 | 1,335.00 | 1,380.00 | 1,325.00 | 1,355.00 | 1,355.00 | 14,004,400 |
| 2026-10-02 | 1,365.00 | 1,380.00 | 1,330.00 | 1,340.00 | 1,340.00 | 7,191,700 |
| 2026-10-01 | 1,435.00 | 1,445.00 | 1,350.00 | 1,360.00 | 1,360.00 | 19,364,000 |
| 2026-09-30 | 1,440.00 | 1,450.00 | 1,400.00 | 1,425.00 | 1,425.00 | 7,504,700 |
| 2026-09-29 | 1,455.00 | 1,455.00 | 1,365.00 | 1,420.00 | 1,420.00 | 13,266,000 |
| 2026-09-28 | 1,415.00 | 1,475.00 | 1,405.00 | 1,455.00 | 1,455.00 | 17,089,300 |
| 2026-09-25 | 1,480.00 | 1,500.00 | 1,415.00 | 1,415.00 | 1,415.00 | 13,051,900 |
| 2026-09-24 | 1,580.00 | 1,585.00 | 1,480.00 | 1,480.00 | 1,480.00 | 18,938,800 |
| 2026-09-23 | 1,585.00 | 1,590.00 | 1,510.00 | 1,570.00 | 1,570.00 | 17,259,700 |
| 2026-09-22 | 1,635.00 | 1,650.00 | 1,545.00 | 1,550.00 | 1,550.00 | 20,909,200 |
| 2026-09-21 | 1,700.00 | 1,700.00 | 1,630.00 | 1,630.00 | 1,630.00 | 12,407,900 |
| 2026-09-18 | 1,670.00 | 1,735.00 | 1,665.00 | 1,695.00 | 1,695.00 | 25,845,600 |
| 2026-09-17 | 1,705.00 | 1,725.00 | 1,670.00 | 1,670.00 | 1,670.00 | 12,657,800 |
| 2026-09-16 | 1,625.00 | 1,780.00 | 1,625.00 | 1,700.00 | 1,700.00 | 24,996,800 |
| 2026-09-15 | 1,725.00 | 1,745.00 | 1,625.00 | 1,625.00 | 1,625.00 | 21,373,400 |
| 2026-09-14 | 1,730.00 | 1,750.00 | 1,675.00 | 1,725.00 | 1,725.00 | 26,199,200 |
| 2026-09-11 | 1,665.00 | 1,750.00 | 1,615.00 | 1,720.00 | 1,720.00 | 29,712,200 |
| 2026-09-10 | 1,770.00 | 1,820.00 | 1,705.00 | 1,705.00 | 1,705.00 | 37,106,400 |
| 2026-09-09 | 1,640.00 | 1,820.00 | 1,635.00 | 1,785.00 | 1,785.00 | 59,754,600 |
| 2026-09-08 | 1,560.00 | 1,675.00 | 1,550.00 | 1,630.00 | 1,630.00 | 41,591,800 |
| 2026-09-07 | 1,500.00 | 1,580.00 | 1,450.00 | 1,560.00 | 1,560.00 | 30,015,200 |
| 2026-09-04 | 1,405.00 | 1,555.00 | 1,385.00 | 1,500.00 | 1,500.00 | 62,355,400 |
| 2026-09-03 | 1,415.00 | 1,425.00 | 1,400.00 | 1,405.00 | 1,405.00 | 10,755,900 |
| 2026-09-02 | 1,430.00 | 1,430.00 | 1,385.00 | 1,420.00 | 1,420.00 | 6,900,400 |
| 2026-09-01 | 1,395.00 | 1,435.00 | 1,370.00 | 1,425.00 | 1,425.00 | 16,918,800 |
| 2026-08-31 | 1,375.00 | 1,400.00 | 1,350.00 | 1,380.00 | 1,380.00 | 12,281,300 |
| 2026-08-28 | 1,445.00 | 1,445.00 | 1,350.00 | 1,350.00 | 1,350.00 | 20,134,000 |
| 2026-08-27 | 1,305.00 | 1,445.00 | 1,290.00 | 1,445.00 | 1,445.00 | 29,744,200 |
| 2026-08-26 | 1,355.00 | 1,380.00 | 1,305.00 | 1,305.00 | 1,305.00 | 15,944,500 |
| 2026-08-25 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 0 |
| 2026-08-24 | 1,395.00 | 1,400.00 | 1,355.00 | 1,355.00 | 1,355.00 | 6,827,700 |
| 2026-08-21 | 1,405.00 | 1,405.00 | 1,380.00 | 1,380.00 | 1,380.00 | 8,738,400 |
| 2026-08-20 | 1,380.00 | 1,405.00 | 1,335.00 | 1,400.00 | 1,400.00 | 21,296,100 |
| 2026-08-19 | 1,400.00 | 1,400.00 | 1,355.00 | 1,355.00 | 1,355.00 | 9,854,200 |
| 2026-08-18 | 1,410.00 | 1,420.00 | 1,385.00 | 1,400.00 | 1,400.00 | 6,778,900 |
| 2026-08-17 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 0 |
| 2026-08-14 | 1,410.00 | 1,430.00 | 1,375.00 | 1,405.00 | 1,405.00 | 5,125,800 |
| 2026-08-13 | 1,510.00 | 1,515.00 | 1,400.00 | 1,405.00 | 1,405.00 | 13,812,800 |
| 2026-08-12 | 1,465.00 | 1,520.00 | 1,465.00 | 1,510.00 | 1,510.00 | 4,722,800 |
| 2026-08-11 | 1,555.00 | 1,555.00 | 1,465.00 | 1,465.00 | 1,465.00 | 11,534,000 |
| 2026-08-10 | 1,600.00 | 1,610.00 | 1,555.00 | 1,555.00 | 1,555.00 | 7,283,600 |
| 2026-08-07 | 1,585.00 | 1,600.00 | 1,570.00 | 1,595.00 | 1,595.00 | 4,987,200 |
| 2026-08-06 | 1,570.00 | 1,610.00 | 1,540.00 | 1,585.00 | 1,585.00 | 13,007,600 |
| 2026-08-05 | 1,590.00 | 1,595.00 | 1,560.00 | 1,575.00 | 1,575.00 | 7,201,200 |
| 2026-08-04 | 1,540.00 | 1,610.00 | 1,520.00 | 1,575.00 | 1,575.00 | 7,161,900 |
| 2026-08-03 | 1,570.00 | 1,585.00 | 1,530.00 | 1,540.00 | 1,540.00 | 8,656,300 |
| 2026-07-31 | 1,535.00 | 1,565.00 | 1,535.00 | 1,545.00 | 1,545.00 | 5,664,800 |
| 2026-07-30 | 1,525.00 | 1,575.00 | 1,515.00 | 1,525.00 | 1,525.00 | 7,215,200 |
| 2026-07-29 | 1,475.00 | 1,525.00 | 1,470.00 | 1,515.00 | 1,515.00 | 4,728,600 |
Page 1 of 5 · 254 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-31 | 4.5000 IDR |
| 2023-06-19 | 363.0000 IDR |
| 2022-06-17 | 22.0000 IDR |
| 2021-06-18 | 6.0001 IDR |
| 2020-11-04 | 10.0000 IDR |
| 2019-06-11 | 10.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.