Impack Pratama Industri Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 1,530.00 | 1,550.00 | 1,485.00 | 1,490.00 | 1,490.00 | 7,872,800 |
| 2026-07-27 | 1,465.00 | 1,540.00 | 1,465.00 | 1,530.00 | 1,530.00 | 7,213,000 |
| 2026-07-24 | 1,540.00 | 1,550.00 | 1,465.00 | 1,465.00 | 1,465.00 | 12,873,800 |
| 2026-07-23 | 1,560.00 | 1,645.00 | 1,535.00 | 1,560.00 | 1,560.00 | 27,958,600 |
| 2026-07-22 | 1,580.00 | 1,635.00 | 1,535.00 | 1,560.00 | 1,560.00 | 20,231,900 |
| 2026-07-21 | 1,515.00 | 1,575.00 | 1,500.00 | 1,575.00 | 1,575.00 | 14,516,100 |
| 2026-07-20 | 1,445.00 | 1,520.00 | 1,445.00 | 1,515.00 | 1,515.00 | 11,597,500 |
| 2026-07-17 | 1,460.00 | 1,460.00 | 1,400.00 | 1,445.00 | 1,445.00 | 6,132,900 |
| 2026-07-16 | 1,465.00 | 1,465.00 | 1,420.00 | 1,450.00 | 1,450.00 | 5,497,000 |
| 2026-07-15 | 1,445.00 | 1,465.00 | 1,415.00 | 1,455.00 | 1,455.00 | 6,675,100 |
| 2026-07-14 | 1,460.00 | 1,470.00 | 1,410.00 | 1,425.00 | 1,425.00 | 7,913,000 |
| 2026-07-13 | 1,410.00 | 1,455.00 | 1,360.00 | 1,430.00 | 1,430.00 | 9,968,700 |
| 2026-07-10 | 1,440.00 | 1,460.00 | 1,410.00 | 1,420.00 | 1,420.00 | 4,099,500 |
| 2026-07-09 | 1,455.00 | 1,480.00 | 1,430.00 | 1,440.00 | 1,440.00 | 8,121,000 |
| 2026-07-08 | 1,515.00 | 1,535.00 | 1,480.00 | 1,490.00 | 1,490.00 | 4,925,500 |
| 2026-07-07 | 1,545.00 | 1,590.00 | 1,505.00 | 1,520.00 | 1,520.00 | 6,411,500 |
| 2026-07-06 | 1,500.00 | 1,600.00 | 1,490.00 | 1,545.00 | 1,545.00 | 13,570,500 |
| 2026-07-03 | 1,415.00 | 1,515.00 | 1,415.00 | 1,510.00 | 1,510.00 | 8,685,200 |
| 2026-07-02 | 1,390.00 | 1,450.00 | 1,390.00 | 1,415.00 | 1,415.00 | 6,753,500 |
| 2026-07-01 | 1,380.00 | 1,440.00 | 1,340.00 | 1,390.00 | 1,390.00 | 9,239,300 |
| 2026-06-30 | 1,375.00 | 1,450.00 | 1,275.00 | 1,380.00 | 1,380.00 | 17,916,600 |
| 2026-06-29 | 1,355.00 | 1,410.00 | 1,325.00 | 1,375.00 | 1,375.00 | 32,242,000 |
| 2026-06-26 | 1,530.00 | 1,540.00 | 1,335.00 | 1,370.00 | 1,370.00 | 27,416,000 |
| 2026-06-25 | 1,505.00 | 1,565.00 | 1,435.00 | 1,515.00 | 1,515.00 | 16,337,200 |
| 2026-06-24 | 1,605.00 | 1,720.00 | 1,500.00 | 1,505.00 | 1,505.00 | 24,472,000 |
| 2026-06-23 | 1,610.00 | 1,635.00 | 1,550.00 | 1,610.00 | 1,610.00 | 6,549,200 |
| 2026-06-22 | 1,650.00 | 1,690.00 | 1,550.00 | 1,605.00 | 1,605.00 | 20,571,500 |
| 2026-06-19 | 1,700.00 | 1,715.00 | 1,555.00 | 1,690.00 | 1,690.00 | 28,876,800 |
| 2026-06-18 | 1,655.00 | 1,710.00 | 1,640.00 | 1,675.00 | 1,675.00 | 7,565,600 |
| 2026-06-17 | 1,785.00 | 1,800.00 | 1,650.00 | 1,655.00 | 1,655.00 | 21,614,500 |
| 2026-06-16 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 0 |
| 2026-06-15 | 1,685.00 | 1,810.00 | 1,685.00 | 1,785.00 | 1,785.00 | 32,022,500 |
| 2026-06-12 | 1,635.00 | 1,745.00 | 1,610.00 | 1,665.00 | 1,665.00 | 44,187,400 |
| 2026-06-11 | 1,575.00 | 1,635.00 | 1,475.00 | 1,600.00 | 1,600.00 | 17,891,900 |
| 2026-06-10 | 1,555.00 | 1,675.00 | 1,480.00 | 1,575.00 | 1,575.00 | 53,504,000 |
| 2026-06-09 | 1,305.00 | 1,530.00 | 1,270.00 | 1,515.00 | 1,515.00 | 41,084,800 |
| 2026-06-08 | 1,355.00 | 1,500.00 | 1,305.00 | 1,305.00 | 1,305.00 | 77,772,000 |
| 2026-06-05 | 1,795.00 | 1,810.00 | 1,530.00 | 1,530.00 | 1,530.00 | 22,177,400 |
| 2026-06-04 | 1,830.00 | 1,895.00 | 1,735.00 | 1,795.00 | 1,795.00 | 41,757,300 |
| 2026-06-03 | 1,890.00 | 1,950.00 | 1,680.00 | 1,885.00 | 1,885.00 | 46,004,200 |
| 2026-06-02 | 1,810.00 | 1,960.00 | 1,810.00 | 1,880.00 | 1,880.00 | 28,745,300 |
| 2026-06-01 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 0 |
| 2026-05-29 | 1,745.00 | 1,870.00 | 1,745.00 | 1,825.00 | 1,825.00 | 16,623,800 |
| 2026-05-28 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0 |
| 2026-05-27 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0 |
| 2026-05-26 | 1,825.00 | 1,880.00 | 1,755.00 | 1,760.00 | 1,760.00 | 10,341,500 |
| 2026-05-25 | 1,825.00 | 1,885.00 | 1,755.00 | 1,815.00 | 1,815.00 | 21,228,900 |
| 2026-05-22 | 1,775.00 | 1,825.00 | 1,685.00 | 1,795.00 | 1,795.00 | 27,171,200 |
| 2026-05-21 | 1,755.00 | 1,790.00 | 1,680.00 | 1,730.00 | 1,730.00 | 18,951,100 |
| 2026-05-20 | 1,710.00 | 1,800.00 | 1,645.00 | 1,725.00 | 1,725.00 | 21,268,300 |
| 2026-05-19 | 1,960.00 | 1,960.00 | 1,680.00 | 1,720.00 | 1,720.00 | 31,820,900 |
| 2026-05-18 | 2,000.00 | 2,000.00 | 1,830.00 | 1,925.00 | 1,925.00 | 27,464,900 |
| 2026-05-15 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 0 |
| 2026-05-14 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 0 |
| 2026-05-13 | 2,050.00 | 2,150.00 | 2,010.00 | 2,080.00 | 2,080.00 | 12,643,600 |
| 2026-05-12 | 2,250.00 | 2,270.00 | 2,000.00 | 2,090.00 | 2,090.00 | 32,363,000 |
| 2026-05-11 | 2,340.00 | 2,340.00 | 2,230.00 | 2,250.00 | 2,250.00 | 11,240,100 |
| 2026-05-08 | 2,410.00 | 2,410.00 | 2,220.00 | 2,340.00 | 2,340.00 | 23,668,000 |
| 2026-05-07 | 2,350.00 | 2,430.00 | 2,280.00 | 2,380.00 | 2,380.00 | 37,365,400 |
| 2026-05-06 | 2,280.00 | 2,470.00 | 2,230.00 | 2,280.00 | 2,280.00 | 66,814,400 |
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.