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%WTI100.69▲ 1.23%
← IMPC.JK stock page

Impack Pratama Industri Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-043,320.003,430.003,290.003,330.00270.9668,066,900
2022-11-033,370.003,440.003,300.003,330.00270.9635,580,600
2022-11-023,400.003,400.003,350.003,360.00273.4017,149,000
2022-11-013,420.003,420.003,370.003,400.00276.6517,332,700
2022-10-313,410.003,440.003,400.003,420.00278.2825,572,800
2022-10-283,440.003,450.003,400.003,410.00277.4717,144,600
2022-10-273,460.003,480.003,420.003,450.00280.7220,267,500
2022-10-263,470.003,470.003,440.003,460.00281.5417,631,900
2022-10-253,540.003,540.003,470.003,490.00283.9817,052,200
2022-10-243,540.003,560.003,530.003,540.00288.0524,150,500
2022-10-213,540.003,550.003,530.003,540.00288.0525,864,300
2022-10-203,640.003,640.003,540.003,540.00288.0543,252,000
2022-10-193,690.003,710.003,600.003,640.00296.1839,153,400
2022-10-183,700.003,700.003,660.003,690.00300.2531,992,400
2022-10-173,730.003,740.003,670.003,690.00300.2530,210,400
2022-10-143,730.003,750.003,710.003,730.00303.5129,793,500
2022-10-133,750.003,750.003,720.003,730.00303.5131,224,600
2022-10-123,760.003,760.003,740.003,750.00305.1346,879,800
2022-10-113,760.003,820.003,750.003,750.00305.1344,526,900
2022-10-103,790.003,800.003,750.003,760.00305.9542,620,600
2022-10-073,840.003,850.003,770.003,800.00309.2043,326,800
2022-10-063,890.003,890.003,800.003,840.00312.4623,650,000
2022-10-053,900.003,940.003,880.003,890.00316.5345,448,700
2022-10-043,770.003,910.003,770.003,900.00317.3456,082,400
2022-10-033,790.003,790.003,750.003,770.00306.7641,737,300
2022-09-303,680.003,790.003,650.003,790.00308.3977,196,900
2022-09-293,770.003,770.003,680.003,680.00299.4446,792,900
2022-09-283,810.003,810.003,760.003,770.00306.7644,513,700
2022-09-273,820.003,830.003,800.003,810.00310.0244,752,400
2022-09-263,950.003,960.003,820.003,820.00310.8338,963,100
2022-09-233,890.003,980.003,880.003,950.00321.4167,364,000
2022-09-223,900.003,910.003,880.003,890.00316.5343,621,600
2022-09-213,830.003,910.003,790.003,900.00317.3461,428,400
2022-09-203,820.003,830.003,770.003,830.00311.6444,150,700
2022-09-193,910.003,920.003,810.003,810.00310.0255,580,800
2022-09-164,040.004,040.003,870.003,920.00318.9754,267,400
2022-09-154,040.004,150.004,040.004,040.00328.7386,423,700
2022-09-144,000.004,120.003,990.004,040.00328.73109,445,600
2022-09-133,810.004,030.003,790.004,000.00325.48154,829,400
2022-09-123,870.003,870.003,760.003,800.00309.2051,700,000
2022-09-093,960.003,970.003,870.003,870.00314.9048,478,100
2022-09-083,970.004,100.003,960.003,960.00322.22112,173,600
2022-09-073,890.004,020.003,890.003,960.00322.22100,987,700
2022-09-063,870.003,910.003,860.003,890.00316.5359,002,900
2022-09-053,880.003,900.003,820.003,870.00314.9046,162,600
2022-09-023,920.003,940.003,750.003,880.00315.7155,235,400
2022-09-013,890.003,940.003,890.003,920.00318.9751,618,600
2022-08-313,920.003,930.003,890.003,890.00316.5345,926,100
2022-08-303,880.003,930.003,870.003,920.00318.9752,903,400
2022-08-293,850.003,900.003,830.003,880.00315.7157,531,100
2022-08-263,830.003,860.003,820.003,850.00313.2757,638,900
2022-08-253,880.003,900.003,820.003,830.00311.6445,571,900
2022-08-243,850.003,970.003,840.003,880.00315.7180,025,000
2022-08-233,810.003,860.003,800.003,850.00313.2750,135,800
2022-08-223,850.003,860.003,800.003,810.00310.0251,658,200
2022-08-193,900.003,910.003,850.003,860.00314.0856,883,200
2022-08-183,960.003,980.003,900.003,910.00318.1541,751,600
2022-08-164,000.004,010.003,960.003,960.00322.2236,568,400
2022-08-154,150.004,150.003,980.004,000.00325.4842,903,300
2022-08-124,200.004,210.004,110.004,150.00337.6843,930,700
← NewerPage 17 of 21 · 1,221 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.