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
2026-01-292,610.002,870.002,610.002,610.002,610.00274,613,600
2026-01-283,060.003,060.003,060.003,060.003,060.009,083,000
2026-01-273,580.003,620.003,470.003,600.003,600.0016,353,700
2026-01-263,500.003,650.003,430.003,550.003,550.0052,043,300
2026-01-233,610.003,650.003,400.003,530.003,530.0028,934,200
2026-01-223,600.003,680.003,480.003,530.003,530.0065,477,200
2026-01-213,470.003,560.003,430.003,550.003,550.0029,681,600
2026-01-203,400.003,590.003,370.003,490.003,490.0046,318,200
2026-01-193,290.003,420.003,170.003,390.003,390.0054,601,100
2026-01-163,310.003,310.003,310.003,310.003,310.000
2026-01-153,490.003,500.003,300.003,310.003,310.0031,557,100
2026-01-143,360.003,490.003,100.003,400.003,400.00105,548,700
2026-01-133,780.003,780.003,330.003,380.003,380.0083,270,600
2026-01-123,450.003,680.003,280.003,640.003,640.0096,166,600
2026-01-093,790.003,790.003,550.003,550.003,550.00100,964,200
2026-01-084,130.004,140.003,650.003,850.003,850.00100,042,200
2026-01-073,990.004,170.003,990.004,050.004,050.0064,186,800
2026-01-063,940.004,030.003,880.003,980.003,980.0042,855,500
2026-01-053,930.003,990.003,860.003,910.003,910.0033,237,400
2026-01-023,940.004,000.003,910.003,930.003,930.0039,331,100
2026-01-013,930.003,930.003,930.003,930.003,930.000
2025-12-313,930.003,930.003,930.003,930.003,930.000
2025-12-304,030.004,090.003,920.003,930.003,930.0030,545,200
2025-12-293,850.004,040.003,800.004,020.004,020.0032,538,900
2025-12-263,840.003,840.003,840.003,840.003,840.000
2025-12-253,840.003,840.003,840.003,840.003,840.000
2025-12-243,980.004,010.003,810.003,840.003,840.0038,384,800
2025-12-233,680.003,940.003,650.003,940.003,940.0056,940,700
2025-12-223,700.003,720.003,610.003,630.003,630.0014,785,800
2025-12-193,650.003,660.003,550.003,640.003,640.0038,987,700
2025-12-183,760.003,780.003,630.003,700.003,700.0031,905,600
2025-12-173,720.003,790.003,690.003,740.003,740.0025,514,100
2025-12-163,670.003,780.003,610.003,670.003,670.0036,953,000
2025-12-153,700.003,790.003,540.003,620.003,620.0049,077,100
2025-12-123,820.003,820.003,670.003,680.003,680.0036,024,400
2025-12-113,750.003,940.003,700.003,780.003,780.0068,487,100
2025-12-103,750.003,770.003,630.003,670.003,670.0032,573,000
2025-12-093,800.003,840.003,670.003,740.003,740.0052,916,300
2025-12-083,720.003,800.003,400.003,800.003,800.00112,205,800
2025-12-053,560.003,830.003,450.003,790.003,790.00156,349,300
2025-12-043,180.003,610.003,130.003,440.003,440.00122,674,500
2025-12-033,270.003,280.003,170.003,180.003,180.0019,647,700
2025-12-023,100.003,320.003,090.003,230.003,230.0059,837,400
2025-12-013,150.003,220.003,100.003,100.003,100.0032,184,000
2025-11-283,120.003,170.003,030.003,150.003,150.0029,805,900
2025-11-273,100.003,250.003,020.003,120.003,120.0061,873,000
2025-11-263,180.003,210.003,070.003,110.003,110.0065,662,100
2025-11-252,900.003,190.002,810.003,180.003,180.00127,188,000
2025-11-242,720.002,930.002,640.002,890.002,890.00107,503,700
2025-11-212,590.002,700.002,540.002,690.002,690.0034,758,800
2025-11-202,580.002,610.002,530.002,590.002,590.0019,693,400
2025-11-192,550.002,640.002,520.002,560.002,560.0023,721,400
2025-11-182,620.002,670.002,420.002,550.002,550.0060,952,400
2025-11-172,580.002,700.002,550.002,630.002,630.0025,040,700
2025-11-142,740.002,740.002,550.002,580.002,580.0045,061,600
2025-11-132,850.002,860.002,710.002,740.002,740.0034,958,800
2025-11-122,870.002,930.002,810.002,870.002,870.0020,362,600
2025-11-112,870.002,970.002,820.002,850.002,850.0042,534,400
2025-11-102,640.002,900.002,550.002,820.002,820.0078,468,900
2025-11-072,720.002,740.002,590.002,620.002,620.0034,279,600
← NewerPage 4 of 21 · 1,219 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.