Impack Pratama Industri Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 2,800.00 | 2,850.00 | 2,650.00 | 2,710.00 | 2,710.00 | 56,776,000 |
| 2025-11-05 | 2,590.00 | 2,690.00 | 2,530.00 | 2,600.00 | 2,600.00 | 45,775,000 |
| 2025-11-04 | 2,300.00 | 2,780.00 | 2,300.00 | 2,710.00 | 2,710.00 | 155,543,200 |
| 2025-11-03 | 2,360.00 | 2,400.00 | 2,230.00 | 2,280.00 | 2,280.00 | 34,298,600 |
| 2025-10-31 | 2,460.00 | 2,470.00 | 2,350.00 | 2,360.00 | 2,360.00 | 19,240,700 |
| 2025-10-30 | 2,340.00 | 2,510.00 | 2,340.00 | 2,400.00 | 2,400.00 | 40,532,600 |
| 2025-10-29 | 2,430.00 | 2,450.00 | 2,310.00 | 2,310.00 | 2,310.00 | 33,334,300 |
| 2025-10-28 | 2,300.00 | 2,460.00 | 2,160.00 | 2,400.00 | 2,400.00 | 136,551,900 |
| 2025-10-27 | 2,810.00 | 2,820.00 | 2,380.00 | 2,380.00 | 2,380.00 | 86,790,800 |
| 2025-10-24 | 2,780.00 | 2,880.00 | 2,720.00 | 2,800.00 | 2,800.00 | 24,275,800 |
| 2025-10-23 | 2,720.00 | 2,770.00 | 2,660.00 | 2,750.00 | 2,750.00 | 26,844,100 |
| 2025-10-22 | 2,590.00 | 2,800.00 | 2,560.00 | 2,700.00 | 2,700.00 | 51,626,700 |
| 2025-10-21 | 2,640.00 | 2,660.00 | 2,570.00 | 2,590.00 | 2,590.00 | 17,095,600 |
| 2025-10-20 | 2,540.00 | 2,720.00 | 2,500.00 | 2,640.00 | 2,640.00 | 32,356,200 |
| 2025-10-17 | 2,650.00 | 2,650.00 | 2,430.00 | 2,480.00 | 2,480.00 | 49,718,800 |
| 2025-10-16 | 2,560.00 | 2,750.00 | 2,560.00 | 2,650.00 | 2,650.00 | 71,983,500 |
| 2025-10-15 | 2,560.00 | 2,610.00 | 2,420.00 | 2,510.00 | 2,510.00 | 48,330,400 |
| 2025-10-14 | 2,530.00 | 2,560.00 | 2,140.00 | 2,510.00 | 2,510.00 | 88,894,500 |
| 2025-10-13 | 2,500.00 | 2,580.00 | 2,460.00 | 2,490.00 | 2,490.00 | 35,273,400 |
| 2025-10-10 | 2,550.00 | 2,610.00 | 2,510.00 | 2,580.00 | 2,580.00 | 17,908,400 |
| 2025-10-09 | 2,700.00 | 2,710.00 | 2,510.00 | 2,530.00 | 2,530.00 | 33,137,100 |
| 2025-10-08 | 2,440.00 | 2,710.00 | 2,420.00 | 2,680.00 | 2,680.00 | 71,785,000 |
| 2025-10-07 | 2,250.00 | 2,450.00 | 2,250.00 | 2,370.00 | 2,370.00 | 113,915,200 |
| 2025-10-06 | 2,400.00 | 2,410.00 | 2,270.00 | 2,290.00 | 2,290.00 | 43,036,000 |
| 2025-10-03 | 2,290.00 | 2,450.00 | 2,280.00 | 2,440.00 | 2,440.00 | 25,366,100 |
| 2025-10-02 | 2,360.00 | 2,560.00 | 2,240.00 | 2,270.00 | 2,270.00 | 52,251,300 |
| 2025-10-01 | 2,150.00 | 2,310.00 | 2,070.00 | 2,310.00 | 2,310.00 | 72,592,200 |
| 2025-09-30 | 2,320.00 | 2,380.00 | 2,200.00 | 2,200.00 | 2,200.00 | 22,098,100 |
| 2025-09-29 | 2,450.00 | 2,540.00 | 2,290.00 | 2,310.00 | 2,310.00 | 43,581,500 |
| 2025-09-26 | 2,250.00 | 2,430.00 | 2,070.00 | 2,310.00 | 2,310.00 | 32,471,100 |
| 2025-09-25 | 2,390.00 | 2,450.00 | 2,200.00 | 2,250.00 | 2,250.00 | 43,589,700 |
| 2025-09-24 | 1,980.00 | 2,380.00 | 1,920.00 | 2,310.00 | 2,310.00 | 88,721,300 |
| 2025-09-23 | 1,970.00 | 1,985.00 | 1,905.00 | 1,940.00 | 1,940.00 | 31,697,600 |
| 2025-09-22 | 1,830.00 | 1,965.00 | 1,765.00 | 1,955.00 | 1,955.00 | 80,826,000 |
| 2025-09-19 | 1,600.00 | 1,800.00 | 1,565.00 | 1,800.00 | 1,800.00 | 105,583,900 |
| 2025-09-18 | 1,525.00 | 1,575.00 | 1,470.00 | 1,575.00 | 1,575.00 | 31,566,300 |
| 2025-09-17 | 1,385.00 | 1,635.00 | 1,380.00 | 1,520.00 | 1,520.00 | 90,365,500 |
| 2025-09-16 | 1,400.00 | 1,435.00 | 1,350.00 | 1,380.00 | 1,380.00 | 23,147,100 |
| 2025-09-15 | 1,350.00 | 1,360.00 | 1,225.00 | 1,360.00 | 1,360.00 | 57,744,200 |
| 2025-09-12 | 1,390.00 | 1,400.00 | 1,345.00 | 1,345.00 | 1,345.00 | 11,527,500 |
| 2025-09-11 | 1,450.00 | 1,450.00 | 1,335.00 | 1,375.00 | 1,375.00 | 36,261,800 |
| 2025-09-10 | 1,400.00 | 1,450.00 | 1,395.00 | 1,410.00 | 1,410.00 | 19,610,500 |
| 2025-09-09 | 1,405.00 | 1,465.00 | 1,350.00 | 1,380.00 | 1,380.00 | 35,879,700 |
| 2025-09-08 | 1,440.00 | 1,500.00 | 1,355.00 | 1,400.00 | 1,400.00 | 47,532,000 |
| 2025-09-05 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0 |
| 2025-09-04 | 1,430.00 | 1,575.00 | 1,315.00 | 1,430.00 | 1,430.00 | 83,634,700 |
| 2025-09-03 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 62,932,100 |
| 2025-09-02 | 1,440.00 | 1,440.00 | 1,310.00 | 1,310.00 | 1,310.00 | 60,524,100 |
| 2025-09-01 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 30,842,200 |
| 2025-08-29 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 10,283,800 |
| 2025-08-28 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,988,300 |
| 2025-08-27 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 22,050,700 |
| 2025-08-26 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 9,567,500 |
| 2025-08-25 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2025-08-22 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2025-08-21 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2025-08-20 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2025-08-19 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2025-08-18 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2025-08-15 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
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.