Impack Pratama Industri Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2025-08-13 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2025-08-12 | 725.00 | 825.00 | 725.00 | 825.00 | 825.00 | 62,649,400 |
| 2025-08-11 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0 |
| 2025-08-08 | 580.00 | 705.00 | 560.00 | 660.00 | 660.00 | 74,897,100 |
| 2025-08-07 | 580.00 | 585.00 | 550.00 | 565.00 | 565.00 | 20,396,800 |
| 2025-08-06 | 510.00 | 585.00 | 500.00 | 580.00 | 580.00 | 55,804,900 |
| 2025-08-05 | 505.00 | 550.00 | 498.00 | 500.00 | 500.00 | 27,971,800 |
| 2025-08-04 | 496.00 | 515.00 | 478.00 | 505.00 | 505.00 | 17,962,000 |
| 2025-08-01 | 525.00 | 540.00 | 490.00 | 496.00 | 496.00 | 29,504,900 |
| 2025-07-31 | 494.00 | 530.00 | 488.00 | 498.00 | 498.00 | 36,700,700 |
| 2025-07-30 | 466.00 | 525.00 | 466.00 | 494.00 | 494.00 | 52,628,100 |
| 2025-07-29 | 422.00 | 472.00 | 408.00 | 460.00 | 460.00 | 29,968,900 |
| 2025-07-28 | 444.00 | 490.00 | 420.00 | 420.00 | 420.00 | 54,363,500 |
| 2025-07-25 | 394.00 | 450.00 | 394.00 | 442.00 | 442.00 | 45,372,500 |
| 2025-07-24 | 380.00 | 392.00 | 378.00 | 392.00 | 392.00 | 22,277,100 |
| 2025-07-23 | 360.00 | 382.00 | 356.00 | 380.00 | 380.00 | 41,942,600 |
| 2025-07-22 | 352.00 | 366.00 | 350.00 | 362.00 | 362.00 | 31,253,400 |
| 2025-07-21 | 330.00 | 368.00 | 330.00 | 350.00 | 350.00 | 46,704,300 |
| 2025-07-18 | 306.00 | 354.00 | 302.00 | 330.00 | 330.00 | 43,662,200 |
| 2025-07-17 | 306.00 | 306.00 | 298.00 | 304.00 | 304.00 | 23,704,800 |
| 2025-07-16 | 300.00 | 310.00 | 298.00 | 304.00 | 304.00 | 34,704,000 |
| 2025-07-15 | 298.00 | 302.00 | 290.00 | 298.00 | 298.00 | 27,820,600 |
| 2025-07-14 | 300.00 | 300.00 | 294.00 | 296.00 | 296.00 | 19,244,100 |
| 2025-07-11 | 304.00 | 304.00 | 298.00 | 300.00 | 300.00 | 14,736,500 |
| 2025-07-10 | 300.00 | 304.00 | 294.00 | 302.00 | 302.00 | 64,855,000 |
| 2025-07-09 | 302.00 | 304.00 | 296.00 | 300.00 | 300.00 | 25,568,800 |
| 2025-07-08 | 308.00 | 310.00 | 296.00 | 300.00 | 300.00 | 21,813,900 |
| 2025-07-07 | 302.00 | 306.00 | 298.00 | 306.00 | 306.00 | 32,655,800 |
| 2025-07-04 | 300.00 | 300.00 | 296.00 | 300.00 | 300.00 | 20,376,300 |
| 2025-07-03 | 300.00 | 302.00 | 296.00 | 300.00 | 300.00 | 27,727,400 |
| 2025-07-02 | 304.00 | 308.00 | 296.00 | 300.00 | 300.00 | 25,007,400 |
| 2025-07-01 | 304.00 | 310.00 | 300.00 | 304.00 | 304.00 | 34,148,900 |
| 2025-06-30 | 304.00 | 308.00 | 300.00 | 302.00 | 302.00 | 29,055,000 |
| 2025-06-26 | 304.00 | 308.00 | 300.00 | 304.00 | 304.00 | 26,695,800 |
| 2025-06-25 | 302.00 | 304.00 | 296.00 | 304.00 | 304.00 | 30,203,400 |
| 2025-06-24 | 302.00 | 304.00 | 298.00 | 302.00 | 302.00 | 26,382,000 |
| 2025-06-23 | 306.00 | 308.00 | 298.00 | 302.00 | 302.00 | 30,903,800 |
| 2025-06-20 | 308.00 | 310.00 | 302.00 | 308.00 | 308.00 | 22,868,900 |
| 2025-06-19 | 310.00 | 310.00 | 300.00 | 308.00 | 308.00 | 26,122,200 |
| 2025-06-18 | 310.00 | 312.00 | 302.00 | 308.00 | 308.00 | 34,116,700 |
| 2025-06-17 | 308.00 | 318.00 | 306.00 | 310.00 | 310.00 | 32,001,400 |
| 2025-06-16 | 312.00 | 320.00 | 306.00 | 310.00 | 310.00 | 27,097,600 |
| 2025-06-13 | 316.00 | 330.00 | 308.00 | 312.00 | 312.00 | 34,128,000 |
| 2025-06-12 | 318.00 | 326.00 | 308.00 | 316.00 | 316.00 | 35,102,300 |
| 2025-06-11 | 310.00 | 320.00 | 310.00 | 316.00 | 316.00 | 34,138,500 |
| 2025-06-10 | 312.00 | 320.00 | 306.00 | 310.00 | 310.00 | 39,275,800 |
| 2025-06-05 | 312.00 | 314.00 | 306.00 | 312.00 | 312.00 | 41,330,300 |
| 2025-06-04 | 310.00 | 314.00 | 306.00 | 312.00 | 312.00 | 29,270,900 |
| 2025-06-03 | 320.00 | 322.00 | 308.00 | 310.00 | 310.00 | 32,019,200 |
| 2025-06-02 | 330.00 | 330.00 | 314.00 | 318.00 | 318.00 | 20,841,700 |
| 2025-05-28 | 328.00 | 348.00 | 324.00 | 330.00 | 330.00 | 30,799,000 |
| 2025-05-27 | 322.00 | 330.00 | 318.00 | 326.00 | 326.00 | 35,278,400 |
| 2025-05-26 | 322.00 | 326.00 | 318.00 | 322.00 | 322.00 | 34,214,300 |
| 2025-05-23 | 320.00 | 324.00 | 320.00 | 322.00 | 322.00 | 14,406,600 |
| 2025-05-22 | 326.00 | 330.00 | 318.00 | 324.00 | 324.00 | 24,598,200 |
| 2025-05-21 | 326.00 | 330.00 | 324.00 | 326.00 | 326.00 | 17,999,800 |
| 2025-05-20 | 338.00 | 338.00 | 322.00 | 324.00 | 324.00 | 20,151,200 |
| 2025-05-19 | 332.00 | 354.00 | 330.00 | 336.00 | 336.00 | 22,681,900 |
| 2025-05-16 | 332.00 | 352.00 | 326.00 | 330.00 | 330.00 | 24,390,100 |
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.