Impack Pratama Industri Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-08 | 344.00 | 354.00 | 336.00 | 340.00 | 335.55 | 36,008,000 |
| 2023-08-07 | 342.00 | 346.00 | 336.00 | 344.00 | 339.50 | 31,979,300 |
| 2023-08-04 | 342.00 | 344.00 | 332.00 | 344.00 | 339.50 | 35,355,200 |
| 2023-08-03 | 340.00 | 348.00 | 334.00 | 344.00 | 339.50 | 48,290,500 |
| 2023-08-02 | 340.00 | 340.00 | 334.00 | 340.00 | 335.55 | 38,076,800 |
| 2023-08-01 | 336.00 | 344.00 | 330.00 | 340.00 | 335.55 | 47,964,400 |
| 2023-07-31 | 338.00 | 338.00 | 332.00 | 336.00 | 331.60 | 31,824,600 |
| 2023-07-28 | 334.00 | 342.00 | 322.00 | 338.00 | 333.58 | 43,033,300 |
| 2023-07-27 | 334.00 | 340.00 | 332.00 | 336.00 | 331.60 | 49,576,800 |
| 2023-07-26 | 336.00 | 336.00 | 330.00 | 336.00 | 331.60 | 57,405,600 |
| 2023-07-25 | 340.00 | 342.00 | 332.00 | 336.00 | 331.60 | 34,008,900 |
| 2023-07-24 | 340.00 | 342.00 | 332.00 | 342.00 | 337.53 | 40,601,100 |
| 2023-07-21 | 348.00 | 348.00 | 338.00 | 340.00 | 335.55 | 17,964,800 |
| 2023-07-20 | 336.00 | 346.00 | 330.00 | 346.00 | 341.47 | 68,084,000 |
| 2023-07-18 | 336.00 | 336.00 | 328.00 | 336.00 | 331.60 | 25,660,700 |
| 2023-07-17 | 334.00 | 340.00 | 330.00 | 336.00 | 331.60 | 32,609,900 |
| 2023-07-14 | 340.00 | 342.00 | 332.00 | 334.00 | 329.63 | 21,592,100 |
| 2023-07-13 | 344.00 | 346.00 | 338.00 | 340.00 | 335.55 | 32,368,000 |
| 2023-07-12 | 348.00 | 348.00 | 342.00 | 344.00 | 339.50 | 29,160,500 |
| 2023-07-11 | 354.00 | 358.00 | 348.00 | 348.00 | 343.45 | 28,614,500 |
| 2023-07-10 | 358.00 | 360.00 | 352.00 | 356.00 | 351.34 | 17,457,000 |
| 2023-07-07 | 358.00 | 360.00 | 350.00 | 360.00 | 355.29 | 32,105,600 |
| 2023-07-06 | 360.00 | 368.00 | 352.00 | 360.00 | 355.29 | 39,353,100 |
| 2023-07-05 | 370.00 | 370.00 | 358.00 | 368.00 | 363.19 | 22,930,000 |
| 2023-07-04 | 380.00 | 382.00 | 368.00 | 370.00 | 365.16 | 19,453,600 |
| 2023-07-03 | 388.00 | 392.00 | 380.00 | 380.00 | 375.03 | 40,408,300 |
| 2023-06-27 | 396.00 | 402.00 | 378.00 | 388.00 | 382.92 | 26,887,000 |
| 2023-06-26 | 390.00 | 396.00 | 386.00 | 396.00 | 390.82 | 40,126,300 |
| 2023-06-23 | 404.00 | 412.00 | 382.00 | 390.00 | 384.90 | 34,206,300 |
| 2023-06-22 | 390.00 | 412.00 | 388.00 | 406.00 | 400.69 | 41,203,800 |
| 2023-06-21 | 410.00 | 412.00 | 382.00 | 390.00 | 384.90 | 37,095,900 |
| 2023-06-20 | 400.00 | 430.00 | 400.00 | 410.00 | 404.64 | 27,668,100 |
| 2023-06-19 | 356.00 | 430.00 | 356.00 | 400.00 | 394.77 | 43,498,300 |
| 2023-06-16 | 3,820.00 | 3,910.00 | 3,800.00 | 3,900.00 | 317.34 | 55,745,800 |
| 2023-06-15 | 3,820.00 | 3,820.00 | 3,800.00 | 3,820.00 | 310.83 | 38,562,700 |
| 2023-06-14 | 3,760.00 | 3,860.00 | 3,760.00 | 3,820.00 | 310.83 | 61,487,800 |
| 2023-06-13 | 3,740.00 | 3,760.00 | 3,720.00 | 3,760.00 | 305.95 | 38,278,900 |
| 2023-06-12 | 3,750.00 | 3,780.00 | 3,720.00 | 3,750.00 | 305.13 | 42,366,500 |
| 2023-06-09 | 3,740.00 | 3,820.00 | 3,690.00 | 3,750.00 | 305.13 | 54,533,600 |
| 2023-06-08 | 3,710.00 | 3,750.00 | 3,640.00 | 3,750.00 | 305.13 | 35,077,900 |
| 2023-06-07 | 3,700.00 | 3,720.00 | 3,650.00 | 3,710.00 | 301.88 | 42,850,500 |
| 2023-06-06 | 3,720.00 | 3,760.00 | 3,640.00 | 3,710.00 | 301.88 | 59,125,000 |
| 2023-06-05 | 3,640.00 | 3,780.00 | 3,640.00 | 3,720.00 | 302.69 | 45,496,000 |
| 2023-05-31 | 3,650.00 | 3,650.00 | 3,600.00 | 3,650.00 | 297.00 | 11,319,000 |
| 2023-05-30 | 3,700.00 | 3,700.00 | 3,650.00 | 3,650.00 | 297.00 | 12,655,500 |
| 2023-05-29 | 3,740.00 | 3,740.00 | 3,650.00 | 3,700.00 | 301.07 | 15,006,200 |
| 2023-05-26 | 3,770.00 | 3,770.00 | 3,720.00 | 3,750.00 | 305.13 | 21,529,200 |
| 2023-05-25 | 3,820.00 | 3,830.00 | 3,740.00 | 3,770.00 | 306.76 | 8,980,400 |
| 2023-05-24 | 3,900.00 | 3,900.00 | 3,800.00 | 3,830.00 | 311.64 | 14,796,100 |
| 2023-05-23 | 3,880.00 | 3,920.00 | 3,810.00 | 3,900.00 | 317.34 | 42,049,700 |
| 2023-05-22 | 3,750.00 | 3,900.00 | 3,710.00 | 3,880.00 | 315.71 | 89,357,400 |
| 2023-05-19 | 3,780.00 | 3,780.00 | 3,740.00 | 3,750.00 | 305.13 | 12,325,500 |
| 2023-05-17 | 3,810.00 | 3,820.00 | 3,770.00 | 3,780.00 | 307.57 | 6,031,300 |
| 2023-05-16 | 3,820.00 | 3,830.00 | 3,770.00 | 3,820.00 | 310.83 | 58,022,800 |
| 2023-05-15 | 3,850.00 | 3,900.00 | 3,790.00 | 3,820.00 | 310.83 | 60,446,100 |
| 2023-05-12 | 3,900.00 | 3,930.00 | 3,850.00 | 3,860.00 | 314.08 | 19,665,800 |
| 2023-05-11 | 3,830.00 | 4,000.00 | 3,820.00 | 3,900.00 | 317.34 | 137,872,900 |
| 2023-05-10 | 3,570.00 | 3,830.00 | 3,550.00 | 3,830.00 | 311.64 | 150,904,600 |
| 2023-05-09 | 3,580.00 | 3,580.00 | 3,540.00 | 3,570.00 | 290.49 | 4,724,500 |
| 2023-05-08 | 3,580.00 | 3,590.00 | 3,540.00 | 3,590.00 | 292.11 | 20,163,000 |
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.