Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← IMPC.JK stock page

Impack Pratama Industri Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-052,220.002,270.002,160.002,250.002,250.0016,451,800
2026-05-042,260.002,320.002,190.002,230.002,230.0013,057,700
2026-05-012,220.002,220.002,220.002,220.002,220.000
2026-04-302,330.002,330.002,150.002,220.002,220.0029,179,800
2026-04-292,150.002,520.002,130.002,310.002,310.0061,183,400
2026-04-282,150.002,230.002,100.002,150.002,150.0012,689,400
2026-04-272,110.002,250.002,110.002,140.002,140.0022,829,100
2026-04-242,250.002,280.002,100.002,100.002,100.0035,379,200
2026-04-232,360.002,360.002,240.002,280.002,280.0023,323,100
2026-04-222,410.002,410.002,330.002,380.002,380.0013,521,800
2026-04-212,440.002,450.002,370.002,390.002,390.0015,461,100
2026-04-202,300.002,550.002,300.002,410.002,410.0045,757,900
2026-04-172,340.002,350.002,280.002,300.002,300.0010,006,200
2026-04-162,400.002,450.002,270.002,340.002,340.0026,975,400
2026-04-152,450.002,570.002,390.002,390.002,390.0055,806,100
2026-04-142,440.002,550.002,350.002,380.002,380.0063,226,500
2026-04-132,230.002,430.002,190.002,370.002,370.0048,980,100
2026-04-102,240.002,340.002,220.002,250.002,250.0031,141,300
2026-04-092,240.002,310.002,210.002,240.002,240.0024,415,400
2026-04-082,270.002,330.002,180.002,320.002,320.0043,744,800
2026-04-072,180.002,230.002,070.002,100.002,100.0026,848,200
2026-04-062,260.002,480.002,170.002,190.002,190.0081,270,700
2026-04-022,170.002,320.002,010.002,240.002,240.0035,449,900
2026-04-011,910.002,280.001,910.002,280.002,280.0062,206,900
2026-03-311,835.001,905.001,810.001,875.001,875.0017,528,200
2026-03-301,790.001,885.001,755.001,875.001,875.0012,399,800
2026-03-271,850.001,880.001,770.001,860.001,860.0019,183,400
2026-03-262,030.002,050.001,860.001,860.001,860.0036,899,000
2026-03-251,815.002,030.001,785.002,020.002,020.0044,223,900
2026-03-171,805.001,870.001,740.001,820.001,820.0022,255,300
2026-03-161,675.001,835.001,610.001,795.001,795.0022,524,000
2026-03-131,740.001,770.001,685.001,690.001,690.0015,749,800
2026-03-121,810.001,825.001,760.001,760.001,760.008,794,700
2026-03-111,900.001,930.001,825.001,825.001,825.0015,858,700
2026-03-101,825.001,890.001,790.001,870.001,870.0017,821,400
2026-03-091,800.001,815.001,600.001,750.001,750.0029,383,600
2026-03-061,965.001,965.001,800.001,840.001,840.0033,956,300
2026-03-051,900.002,030.001,900.001,970.001,970.0017,608,300
2026-03-041,990.002,030.001,815.001,855.001,855.0046,204,500
2026-03-032,090.002,110.002,000.002,010.002,010.0023,522,900
2026-03-022,040.002,120.002,000.002,080.002,080.0037,445,200
2026-02-272,020.002,210.001,975.002,150.002,150.0054,821,900
2026-02-262,280.002,300.002,010.002,020.002,020.0059,945,400
2026-02-252,250.002,310.002,200.002,220.002,220.0027,590,900
2026-02-242,460.002,470.002,240.002,250.002,250.0098,874,400
2026-02-232,290.002,480.002,240.002,450.002,450.00108,089,500
2026-02-202,370.002,410.002,310.002,390.002,390.0024,469,200
2026-02-192,440.002,440.002,340.002,370.002,370.0033,167,500
2026-02-182,330.002,550.002,290.002,400.002,400.0058,896,900
2026-02-132,200.002,330.002,140.002,270.002,270.0050,666,800
2026-02-122,310.002,350.002,200.002,220.002,220.0046,495,100
2026-02-112,070.002,360.002,040.002,290.002,290.0098,799,300
2026-02-102,040.002,250.002,040.002,070.002,070.00110,097,500
2026-02-092,010.002,200.001,980.002,130.002,130.0035,983,900
2026-02-062,030.002,060.001,930.002,000.002,000.0045,084,500
2026-02-052,170.002,200.002,090.002,130.002,130.0037,393,500
2026-02-042,200.002,270.002,040.002,170.002,170.0073,443,700
2026-02-031,850.002,230.001,800.002,180.002,180.00180,957,300
2026-02-022,320.002,320.002,030.002,030.002,030.00138,021,700
2026-01-302,660.002,800.002,290.002,380.002,380.00311,719,900
← NewerPage 3 of 21 · 1,215 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.