Impack Pratama Industri Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 340.00 | 342.00 | 334.00 | 340.00 | 340.00 | 2,907,900 |
| 2024-08-08 | 340.00 | 340.00 | 334.00 | 340.00 | 340.00 | 2,645,900 |
| 2024-08-07 | 340.00 | 342.00 | 336.00 | 342.00 | 342.00 | 3,375,500 |
| 2024-08-06 | 338.00 | 348.00 | 330.00 | 340.00 | 340.00 | 3,186,300 |
| 2024-08-05 | 346.00 | 346.00 | 336.00 | 340.00 | 340.00 | 2,115,600 |
| 2024-08-02 | 350.00 | 350.00 | 340.00 | 346.00 | 346.00 | 3,182,900 |
| 2024-08-01 | 350.00 | 350.00 | 340.00 | 350.00 | 350.00 | 5,411,600 |
| 2024-07-31 | 352.00 | 352.00 | 340.00 | 350.00 | 350.00 | 3,506,900 |
| 2024-07-30 | 354.00 | 358.00 | 338.00 | 350.00 | 350.00 | 4,626,000 |
| 2024-07-29 | 348.00 | 360.00 | 344.00 | 354.00 | 354.00 | 3,116,600 |
| 2024-07-26 | 336.00 | 350.00 | 334.00 | 350.00 | 350.00 | 4,021,100 |
| 2024-07-25 | 346.00 | 346.00 | 332.00 | 336.00 | 336.00 | 3,948,500 |
| 2024-07-24 | 350.00 | 350.00 | 340.00 | 346.00 | 346.00 | 5,072,300 |
| 2024-07-23 | 350.00 | 352.00 | 346.00 | 350.00 | 350.00 | 6,198,300 |
| 2024-07-22 | 350.00 | 352.00 | 346.00 | 352.00 | 352.00 | 3,853,200 |
| 2024-07-19 | 350.00 | 352.00 | 342.00 | 350.00 | 350.00 | 3,345,800 |
| 2024-07-18 | 352.00 | 352.00 | 344.00 | 352.00 | 352.00 | 3,495,200 |
| 2024-07-17 | 346.00 | 358.00 | 342.00 | 352.00 | 352.00 | 4,962,900 |
| 2024-07-16 | 346.00 | 348.00 | 338.00 | 346.00 | 346.00 | 3,125,400 |
| 2024-07-15 | 348.00 | 348.00 | 336.00 | 348.00 | 348.00 | 3,976,600 |
| 2024-07-12 | 322.00 | 348.00 | 318.00 | 348.00 | 348.00 | 6,227,000 |
| 2024-07-11 | 330.00 | 332.00 | 318.00 | 322.00 | 322.00 | 6,221,100 |
| 2024-07-10 | 338.00 | 340.00 | 330.00 | 332.00 | 332.00 | 2,861,800 |
| 2024-07-09 | 340.00 | 340.00 | 336.00 | 340.00 | 340.00 | 3,198,800 |
| 2024-07-08 | 346.00 | 346.00 | 338.00 | 338.00 | 338.00 | 4,443,100 |
| 2024-07-05 | 344.00 | 350.00 | 342.00 | 348.00 | 348.00 | 4,733,200 |
| 2024-07-04 | 340.00 | 346.00 | 334.00 | 346.00 | 346.00 | 7,344,000 |
| 2024-07-03 | 328.00 | 340.00 | 322.00 | 340.00 | 340.00 | 4,090,600 |
| 2024-07-02 | 356.00 | 356.00 | 324.00 | 328.00 | 328.00 | 20,847,100 |
| 2024-07-01 | 352.00 | 356.00 | 348.00 | 356.00 | 356.00 | 4,507,200 |
| 2024-06-28 | 354.00 | 366.00 | 350.00 | 354.00 | 354.00 | 12,320,800 |
| 2024-06-27 | 350.00 | 354.00 | 344.00 | 354.00 | 354.00 | 5,371,300 |
| 2024-06-26 | 342.00 | 352.00 | 342.00 | 350.00 | 350.00 | 8,361,400 |
| 2024-06-25 | 348.00 | 350.00 | 342.00 | 342.00 | 342.00 | 4,910,000 |
| 2024-06-24 | 348.00 | 350.00 | 342.00 | 350.00 | 350.00 | 3,060,800 |
| 2024-06-21 | 344.00 | 350.00 | 342.00 | 350.00 | 350.00 | 3,577,500 |
| 2024-06-20 | 344.00 | 346.00 | 340.00 | 346.00 | 346.00 | 3,671,700 |
| 2024-06-19 | 356.00 | 358.00 | 342.00 | 346.00 | 346.00 | 4,688,900 |
| 2024-06-14 | 368.00 | 370.00 | 356.00 | 356.00 | 356.00 | 4,726,700 |
| 2024-06-13 | 364.00 | 378.00 | 360.00 | 370.00 | 370.00 | 10,018,900 |
| 2024-06-12 | 350.00 | 364.00 | 346.00 | 364.00 | 364.00 | 6,691,100 |
| 2024-06-11 | 360.00 | 360.00 | 346.00 | 350.00 | 350.00 | 7,269,300 |
| 2024-06-10 | 358.00 | 360.00 | 350.00 | 360.00 | 360.00 | 4,682,400 |
| 2024-06-07 | 352.00 | 358.00 | 346.00 | 358.00 | 358.00 | 3,014,900 |
| 2024-06-06 | 348.00 | 352.00 | 338.00 | 352.00 | 352.00 | 5,347,200 |
| 2024-06-05 | 350.00 | 350.00 | 340.00 | 350.00 | 350.00 | 5,568,700 |
| 2024-06-04 | 338.00 | 350.00 | 338.00 | 350.00 | 350.00 | 5,255,100 |
| 2024-06-03 | 344.00 | 344.00 | 338.00 | 338.00 | 338.00 | 3,060,000 |
| 2024-05-31 | 342.00 | 344.00 | 338.00 | 344.00 | 344.00 | 1,953,900 |
| 2024-05-30 | 342.00 | 346.00 | 336.00 | 344.00 | 339.50 | 2,757,900 |
| 2024-05-29 | 350.00 | 352.00 | 344.00 | 344.00 | 339.50 | 1,411,600 |
| 2024-05-28 | 362.00 | 362.00 | 350.00 | 350.00 | 345.42 | 17,697,500 |
| 2024-05-27 | 360.00 | 368.00 | 358.00 | 362.00 | 357.26 | 12,959,300 |
| 2024-05-22 | 370.00 | 370.00 | 362.00 | 362.00 | 357.26 | 6,977,100 |
| 2024-05-21 | 374.00 | 374.00 | 364.00 | 370.00 | 365.16 | 3,885,000 |
| 2024-05-20 | 378.00 | 380.00 | 366.00 | 376.00 | 371.08 | 8,247,100 |
| 2024-05-17 | 372.00 | 378.00 | 370.00 | 378.00 | 373.06 | 10,998,300 |
| 2024-05-16 | 364.00 | 372.00 | 360.00 | 372.00 | 367.13 | 11,653,400 |
| 2024-05-15 | 358.00 | 364.00 | 354.00 | 364.00 | 359.24 | 6,590,300 |
| 2024-05-14 | 354.00 | 360.00 | 346.00 | 360.00 | 355.29 | 7,500,100 |
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.