Impack Pratama Industri Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 392.00 | 398.00 | 388.00 | 394.00 | 388.85 | 12,345,500 |
| 2024-01-26 | 392.00 | 398.00 | 388.00 | 392.00 | 386.87 | 14,772,800 |
| 2024-01-25 | 396.00 | 398.00 | 392.00 | 394.00 | 388.85 | 9,548,700 |
| 2024-01-24 | 394.00 | 402.00 | 392.00 | 398.00 | 392.79 | 4,766,100 |
| 2024-01-23 | 396.00 | 398.00 | 392.00 | 398.00 | 392.79 | 5,022,600 |
| 2024-01-22 | 396.00 | 400.00 | 392.00 | 398.00 | 392.79 | 5,018,400 |
| 2024-01-19 | 398.00 | 410.00 | 394.00 | 398.00 | 392.79 | 7,355,500 |
| 2024-01-18 | 386.00 | 400.00 | 384.00 | 398.00 | 392.79 | 11,090,100 |
| 2024-01-17 | 386.00 | 386.00 | 376.00 | 386.00 | 380.95 | 10,057,200 |
| 2024-01-16 | 390.00 | 390.00 | 382.00 | 386.00 | 380.95 | 8,837,000 |
| 2024-01-15 | 384.00 | 394.00 | 378.00 | 390.00 | 384.90 | 15,919,600 |
| 2024-01-12 | 384.00 | 388.00 | 380.00 | 384.00 | 378.98 | 5,126,000 |
| 2024-01-11 | 384.00 | 388.00 | 380.00 | 386.00 | 380.95 | 3,953,300 |
| 2024-01-10 | 388.00 | 390.00 | 382.00 | 386.00 | 380.95 | 3,144,600 |
| 2024-01-09 | 386.00 | 396.00 | 384.00 | 390.00 | 384.90 | 12,936,000 |
| 2024-01-08 | 394.00 | 394.00 | 386.00 | 388.00 | 382.92 | 3,070,600 |
| 2024-01-05 | 398.00 | 400.00 | 394.00 | 394.00 | 388.85 | 6,295,900 |
| 2024-01-04 | 404.00 | 404.00 | 396.00 | 400.00 | 394.77 | 3,147,600 |
| 2024-01-03 | 390.00 | 408.00 | 386.00 | 404.00 | 398.72 | 23,896,500 |
| 2024-01-02 | 386.00 | 390.00 | 382.00 | 390.00 | 384.90 | 8,847,900 |
| 2023-12-29 | 378.00 | 388.00 | 378.00 | 388.00 | 382.92 | 9,595,500 |
| 2023-12-28 | 378.00 | 380.00 | 374.00 | 380.00 | 375.03 | 3,707,400 |
| 2023-12-27 | 386.00 | 386.00 | 374.00 | 380.00 | 375.03 | 12,666,800 |
| 2023-12-22 | 378.00 | 386.00 | 378.00 | 386.00 | 380.95 | 10,888,800 |
| 2023-12-21 | 388.00 | 388.00 | 374.00 | 378.00 | 373.06 | 16,853,600 |
| 2023-12-20 | 376.00 | 390.00 | 376.00 | 388.00 | 382.92 | 12,938,600 |
| 2023-12-19 | 378.00 | 380.00 | 376.00 | 378.00 | 373.06 | 11,904,400 |
| 2023-12-18 | 386.00 | 386.00 | 376.00 | 378.00 | 373.06 | 1,628,500 |
| 2023-12-15 | 386.00 | 386.00 | 374.00 | 386.00 | 380.95 | 13,088,800 |
| 2023-12-14 | 370.00 | 390.00 | 370.00 | 386.00 | 380.95 | 13,037,200 |
| 2023-12-13 | 374.00 | 378.00 | 350.00 | 370.00 | 365.16 | 12,438,300 |
| 2023-12-12 | 366.00 | 374.00 | 364.00 | 374.00 | 369.11 | 6,029,900 |
| 2023-12-11 | 368.00 | 368.00 | 362.00 | 366.00 | 361.21 | 8,057,100 |
| 2023-12-08 | 366.00 | 374.00 | 358.00 | 368.00 | 363.19 | 15,421,500 |
| 2023-12-07 | 370.00 | 372.00 | 358.00 | 366.00 | 361.21 | 1,862,800 |
| 2023-12-06 | 382.00 | 384.00 | 356.00 | 372.00 | 367.13 | 15,916,900 |
| 2023-12-05 | 376.00 | 386.00 | 372.00 | 384.00 | 378.98 | 15,088,600 |
| 2023-12-04 | 366.00 | 378.00 | 364.00 | 378.00 | 373.06 | 31,929,700 |
| 2023-12-01 | 360.00 | 368.00 | 360.00 | 368.00 | 363.19 | 9,533,200 |
| 2023-11-30 | 364.00 | 366.00 | 354.00 | 360.00 | 355.29 | 13,995,200 |
| 2023-11-29 | 360.00 | 364.00 | 358.00 | 364.00 | 359.24 | 16,460,800 |
| 2023-11-28 | 356.00 | 360.00 | 356.00 | 360.00 | 355.29 | 7,966,300 |
| 2023-11-27 | 354.00 | 360.00 | 352.00 | 358.00 | 353.32 | 3,703,400 |
| 2023-11-24 | 356.00 | 358.00 | 354.00 | 356.00 | 351.34 | 9,751,900 |
| 2023-11-23 | 350.00 | 356.00 | 350.00 | 356.00 | 351.34 | 10,719,900 |
| 2023-11-22 | 350.00 | 352.00 | 346.00 | 350.00 | 345.42 | 6,408,200 |
| 2023-11-21 | 350.00 | 352.00 | 348.00 | 350.00 | 345.42 | 3,176,100 |
| 2023-11-20 | 352.00 | 352.00 | 348.00 | 352.00 | 347.40 | 11,239,200 |
| 2023-11-17 | 350.00 | 354.00 | 348.00 | 352.00 | 347.40 | 6,642,500 |
| 2023-11-16 | 356.00 | 356.00 | 344.00 | 350.00 | 345.42 | 4,896,000 |
| 2023-11-15 | 356.00 | 364.00 | 354.00 | 356.00 | 351.34 | 10,529,400 |
| 2023-11-14 | 354.00 | 358.00 | 350.00 | 356.00 | 351.34 | 7,336,500 |
| 2023-11-13 | 354.00 | 356.00 | 348.00 | 354.00 | 349.37 | 4,637,100 |
| 2023-11-10 | 358.00 | 358.00 | 350.00 | 356.00 | 351.34 | 7,896,400 |
| 2023-11-09 | 354.00 | 358.00 | 350.00 | 358.00 | 353.32 | 9,096,600 |
| 2023-11-08 | 350.00 | 356.00 | 348.00 | 354.00 | 349.37 | 11,643,100 |
| 2023-11-07 | 350.00 | 356.00 | 348.00 | 352.00 | 347.40 | 8,125,600 |
| 2023-11-06 | 358.00 | 358.00 | 350.00 | 352.00 | 347.40 | 2,060,200 |
| 2023-11-03 | 344.00 | 358.00 | 342.00 | 358.00 | 353.32 | 13,320,300 |
| 2023-11-02 | 344.00 | 346.00 | 340.00 | 344.00 | 339.50 | 7,422,900 |
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.