Impack Pratama Industri Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	362.00	362.00	344.00	344.00	339.50	10,248,700
2023-10-31	368.00	370.00	342.00	362.00	357.26	14,441,100
2023-10-30	328.00	368.00	326.00	368.00	363.19	32,356,500
2023-10-27	330.00	330.00	322.00	330.00	325.68	3,975,800
2023-10-26	332.00	334.00	326.00	330.00	325.68	6,845,000
2023-10-25	336.00	346.00	332.00	334.00	329.63	7,159,000
2023-10-24	336.00	336.00	330.00	336.00	331.60	11,450,300
2023-10-23	338.00	340.00	330.00	338.00	333.58	16,705,600
2023-10-20	332.00	344.00	326.00	338.00	333.58	20,110,400
2023-10-19	350.00	350.00	330.00	332.00	327.66	20,836,200
2023-10-18	344.00	362.00	342.00	350.00	345.42	206,133,800
2023-10-17	354.00	354.00	340.00	344.00	339.50	15,238,500
2023-10-16	356.00	356.00	344.00	354.00	349.37	19,918,200
2023-10-13	356.00	358.00	352.00	356.00	351.34	22,330,600
2023-10-12	352.00	358.00	350.00	356.00	351.34	19,687,900
2023-10-11	350.00	358.00	348.00	352.00	347.40	25,601,500
2023-10-10	340.00	352.00	340.00	350.00	345.42	34,619,600
2023-10-09	332.00	348.00	332.00	340.00	335.55	44,876,200
2023-10-06	332.00	334.00	328.00	332.00	327.66	32,361,500
2023-10-05	318.00	332.00	316.00	332.00	327.66	44,914,800
2023-10-04	330.00	330.00	314.00	320.00	315.81	12,411,800
2023-10-03	320.00	332.00	318.00	328.00	323.71	41,656,800
2023-10-02	320.00	322.00	312.00	322.00	317.79	26,827,600
2023-09-29	320.00	324.00	318.00	320.00	315.81	44,628,700
2023-09-27	320.00	330.00	318.00	320.00	315.81	47,075,200
2023-09-26	320.00	322.00	316.00	320.00	315.81	38,376,100
2023-09-25	320.00	322.00	316.00	320.00	315.81	21,781,200
2023-09-22	318.00	328.00	316.00	320.00	315.81	30,103,800
2023-09-21	318.00	322.00	314.00	318.00	313.84	67,146,100
2023-09-20	322.00	324.00	318.00	320.00	315.81	7,641,600
2023-09-19	314.00	328.00	312.00	322.00	317.79	19,079,900
2023-09-18	316.00	318.00	312.00	314.00	309.89	17,042,100
2023-09-15	316.00	320.00	314.00	316.00	311.87	15,843,900
2023-09-14	322.00	322.00	316.00	318.00	313.84	9,248,000
2023-09-13	318.00	324.00	316.00	322.00	317.79	9,991,800
2023-09-12	312.00	320.00	310.00	318.00	313.84	11,784,500
2023-09-11	316.00	318.00	308.00	312.00	307.92	11,906,900
2023-09-08	318.00	322.00	304.00	318.00	313.84	41,324,800
2023-09-07	324.00	324.00	316.00	318.00	313.84	6,344,700
2023-09-06	328.00	330.00	320.00	324.00	319.76	10,301,100
2023-09-05	322.00	330.00	318.00	328.00	323.71	15,184,000
2023-09-04	316.00	322.00	306.00	322.00	317.79	13,923,000
2023-09-01	322.00	324.00	314.00	314.00	309.89	39,886,800
2023-08-31	338.00	338.00	322.00	322.00	317.79	46,758,200
2023-08-30	336.00	340.00	334.00	338.00	333.58	46,607,800
2023-08-29	334.00	336.00	332.00	336.00	331.60	47,493,900
2023-08-28	340.00	340.00	330.00	336.00	331.60	32,167,500
2023-08-25	330.00	340.00	324.00	340.00	335.55	57,224,100
2023-08-24	342.00	342.00	330.00	330.00	325.68	30,146,400
2023-08-23	344.00	348.00	338.00	342.00	337.53	41,996,800
2023-08-22	344.00	348.00	336.00	346.00	341.47	44,700,400
2023-08-21	344.00	346.00	340.00	344.00	339.50	36,449,400
2023-08-18	344.00	344.00	336.00	344.00	339.50	49,751,400
2023-08-16	350.00	350.00	340.00	344.00	339.50	42,621,000
2023-08-15	340.00	350.00	336.00	350.00	345.42	51,731,500
2023-08-14	340.00	340.00	334.00	340.00	335.55	46,749,000
2023-08-11	332.00	340.00	330.00	340.00	335.55	52,959,100
2023-08-10	340.00	344.00	332.00	332.00	327.66	56,780,200
2023-08-09	340.00	342.00	334.00	340.00	335.55	43,520,800
2023-08-08	344.00	354.00	336.00	340.00	335.55	36,008,000

← NewerPage 13 of 21 · 1,216 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.