See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.25▲ 2.16%
← IMPC.JK stock page

Impack Pratama Industri Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-053,650.003,650.003,570.003,590.00292.1150,370,100
2023-05-043,490.003,650.003,450.003,650.00297.0049,920,200
2023-05-033,520.003,530.003,480.003,500.00284.799,815,300
2023-05-023,710.003,710.003,520.003,530.00287.2336,771,900
2023-04-283,680.003,720.003,520.003,720.00302.6928,431,700
2023-04-273,680.003,680.003,550.003,680.00299.4426,178,900
2023-04-263,550.003,680.003,510.003,680.00299.4459,992,900
2023-04-183,600.003,600.003,520.003,550.00288.8610,217,900
2023-04-173,650.003,730.003,550.003,610.00293.7440,647,200
2023-04-143,470.003,650.003,470.003,650.00297.0055,376,200
2023-04-133,400.003,480.003,390.003,470.00282.3549,391,100
2023-04-123,390.003,420.003,390.003,400.00276.6540,827,600
2023-04-113,400.003,410.003,350.003,400.00276.6528,531,800
2023-04-103,420.003,440.003,350.003,400.00276.6515,792,700
2023-04-063,480.003,490.003,410.003,430.00279.1035,057,000
2023-04-053,420.003,530.003,410.003,480.00283.1656,606,000
2023-04-043,420.003,430.003,360.003,420.00278.2884,026,800
2023-04-033,420.003,430.003,390.003,430.00279.10177,466,300
2023-03-313,420.003,430.003,340.003,430.00279.1016,190,900
2023-03-303,430.003,430.003,390.003,430.00279.1019,121,300
2023-03-293,350.003,430.003,340.003,430.00279.1053,243,300
2023-03-283,320.003,360.003,300.003,360.00273.4037,305,400
2023-03-273,370.003,380.003,300.003,320.00270.1515,364,800
2023-03-243,250.003,380.003,240.003,370.00274.2155,848,100
2023-03-213,250.003,260.003,160.003,250.00264.459,290,600
2023-03-203,290.003,300.003,230.003,250.00264.458,294,000
2023-03-173,340.003,340.003,250.003,300.00268.528,411,700
2023-03-163,400.003,400.003,320.003,340.00271.7719,039,900
2023-03-153,450.003,450.003,370.003,400.00276.657,669,200
2023-03-143,470.003,500.003,440.003,450.00280.7214,135,000
2023-03-133,480.003,490.003,460.003,480.00283.1631,315,900
2023-03-103,450.003,500.003,430.003,480.00283.1651,591,100
2023-03-093,440.003,470.003,430.003,450.00280.7233,904,200
2023-03-083,470.003,480.003,410.003,440.00279.9122,587,400
2023-03-073,500.003,500.003,430.003,480.00283.1610,986,800
2023-03-063,500.003,510.003,480.003,500.00284.798,679,000
2023-03-033,500.003,520.003,490.003,500.00284.7916,841,000
2023-03-023,400.003,500.003,390.003,500.00284.7947,734,500
2023-03-013,440.003,450.003,390.003,400.00276.6517,517,500
2023-02-283,440.003,510.003,400.003,450.00280.7232,588,600
2023-02-273,450.003,450.003,410.003,440.00279.918,600,900
2023-02-243,530.003,530.003,450.003,450.00280.7213,522,300
2023-02-233,520.003,540.003,450.003,530.00287.2326,997,300
2023-02-223,580.003,580.003,530.003,530.00287.2311,064,900
2023-02-213,630.003,630.003,560.003,580.00291.304,868,600
2023-02-203,700.003,700.003,620.003,630.00295.3713,730,200
2023-02-173,720.003,730.003,650.003,700.00301.0717,640,700
2023-02-163,740.003,750.003,700.003,730.00303.5120,533,700
2023-02-153,790.003,790.003,740.003,750.00305.1314,364,900
2023-02-143,820.003,820.003,770.003,790.00308.3934,276,000
2023-02-133,710.003,850.003,700.003,820.00310.8387,502,800
2023-02-103,730.003,730.003,700.003,710.00301.8816,055,600
2023-02-093,710.003,730.003,710.003,730.00303.5135,138,400
2023-02-083,730.003,740.003,700.003,710.00301.8816,144,700
2023-02-073,720.003,750.003,710.003,730.00303.5151,419,500
2023-02-063,670.003,740.003,670.003,720.00302.6953,449,000
2023-02-033,680.003,700.003,670.003,680.00299.4433,778,800
2023-02-023,640.003,680.003,640.003,680.00299.4437,167,900
2023-02-013,600.003,700.003,600.003,650.00297.0058,168,000
2023-01-313,600.003,610.003,580.003,600.00292.9321,969,200
← NewerPage 15 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-05-314.5000 IDR
2023-06-19363.0000 IDR
2022-06-1722.0000 IDR
2021-06-186.0001 IDR
2020-11-0410.0000 IDR
2019-06-1110.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.