Impack Pratama Industri Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 332.00 | 350.00 | 326.00 | 332.00 | 332.00 | 27,489,000 |
| 2025-05-14 | 326.00 | 338.00 | 318.00 | 332.00 | 332.00 | 21,641,000 |
| 2025-05-09 | 326.00 | 326.00 | 312.00 | 326.00 | 326.00 | 19,143,700 |
| 2025-05-08 | 326.00 | 340.00 | 316.00 | 326.00 | 326.00 | 21,313,900 |
| 2025-05-07 | 336.00 | 336.00 | 322.00 | 326.00 | 326.00 | 21,169,600 |
| 2025-05-06 | 322.00 | 346.00 | 318.00 | 336.00 | 336.00 | 23,061,400 |
| 2025-05-05 | 322.00 | 322.00 | 312.00 | 322.00 | 322.00 | 19,278,500 |
| 2025-05-02 | 336.00 | 338.00 | 316.00 | 320.00 | 320.00 | 15,577,300 |
| 2025-04-30 | 340.00 | 346.00 | 334.00 | 336.00 | 336.00 | 13,795,700 |
| 2025-04-29 | 338.00 | 344.00 | 336.00 | 340.00 | 340.00 | 18,545,800 |
| 2025-04-28 | 328.00 | 338.00 | 318.00 | 336.00 | 336.00 | 13,145,700 |
| 2025-04-25 | 312.00 | 328.00 | 310.00 | 326.00 | 326.00 | 15,506,600 |
| 2025-04-24 | 306.00 | 318.00 | 304.00 | 312.00 | 312.00 | 13,254,100 |
| 2025-04-23 | 308.00 | 310.00 | 300.00 | 306.00 | 306.00 | 11,037,400 |
| 2025-04-22 | 296.00 | 306.00 | 294.00 | 306.00 | 306.00 | 14,554,700 |
| 2025-04-21 | 298.00 | 298.00 | 290.00 | 296.00 | 296.00 | 11,160,700 |
| 2025-04-17 | 292.00 | 298.00 | 290.00 | 296.00 | 296.00 | 9,587,200 |
| 2025-04-16 | 284.00 | 292.00 | 282.00 | 292.00 | 292.00 | 10,668,000 |
| 2025-04-15 | 290.00 | 290.00 | 282.00 | 282.00 | 282.00 | 13,524,200 |
| 2025-04-14 | 290.00 | 296.00 | 288.00 | 290.00 | 290.00 | 7,091,100 |
| 2025-04-11 | 294.00 | 294.00 | 284.00 | 290.00 | 290.00 | 6,283,800 |
| 2025-04-10 | 300.00 | 310.00 | 292.00 | 294.00 | 294.00 | 8,304,500 |
| 2025-04-09 | 294.00 | 296.00 | 290.00 | 294.00 | 294.00 | 7,445,500 |
| 2025-04-08 | 298.00 | 300.00 | 290.00 | 292.00 | 292.00 | 8,399,300 |
| 2025-03-27 | 306.00 | 308.00 | 300.00 | 304.00 | 304.00 | 10,448,200 |
| 2025-03-26 | 310.00 | 314.00 | 306.00 | 312.00 | 312.00 | 15,981,400 |
| 2025-03-25 | 302.00 | 310.00 | 300.00 | 310.00 | 310.00 | 13,997,700 |
| 2025-03-24 | 308.00 | 308.00 | 298.00 | 300.00 | 300.00 | 10,910,200 |
| 2025-03-21 | 308.00 | 308.00 | 300.00 | 306.00 | 306.00 | 16,259,200 |
| 2025-03-20 | 306.00 | 306.00 | 302.00 | 306.00 | 306.00 | 12,035,100 |
| 2025-03-19 | 304.00 | 306.00 | 302.00 | 304.00 | 304.00 | 11,312,100 |
| 2025-03-18 | 304.00 | 306.00 | 300.00 | 304.00 | 304.00 | 13,773,300 |
| 2025-03-17 | 304.00 | 306.00 | 300.00 | 304.00 | 304.00 | 10,927,500 |
| 2025-03-14 | 306.00 | 306.00 | 302.00 | 304.00 | 304.00 | 9,567,900 |
| 2025-03-13 | 310.00 | 310.00 | 302.00 | 304.00 | 304.00 | 8,946,600 |
| 2025-03-12 | 304.00 | 310.00 | 302.00 | 310.00 | 310.00 | 15,071,200 |
| 2025-03-11 | 308.00 | 310.00 | 300.00 | 304.00 | 304.00 | 12,094,600 |
| 2025-03-10 | 320.00 | 320.00 | 308.00 | 310.00 | 310.00 | 18,743,600 |
| 2025-03-07 | 318.00 | 320.00 | 314.00 | 320.00 | 320.00 | 13,393,600 |
| 2025-03-06 | 318.00 | 324.00 | 310.00 | 318.00 | 318.00 | 13,716,400 |
| 2025-03-05 | 320.00 | 326.00 | 312.00 | 316.00 | 316.00 | 12,642,800 |
| 2025-03-04 | 318.00 | 320.00 | 310.00 | 320.00 | 320.00 | 10,382,500 |
| 2025-03-03 | 308.00 | 318.00 | 308.00 | 318.00 | 318.00 | 11,445,000 |
| 2025-02-28 | 316.00 | 318.00 | 306.00 | 306.00 | 306.00 | 13,146,600 |
| 2025-02-27 | 320.00 | 320.00 | 312.00 | 316.00 | 316.00 | 12,608,000 |
| 2025-02-26 | 318.00 | 322.00 | 316.00 | 320.00 | 320.00 | 16,628,600 |
| 2025-02-25 | 318.00 | 320.00 | 310.00 | 318.00 | 318.00 | 16,084,000 |
| 2025-02-24 | 320.00 | 320.00 | 312.00 | 318.00 | 318.00 | 13,250,600 |
| 2025-02-21 | 318.00 | 320.00 | 314.00 | 320.00 | 320.00 | 12,929,400 |
| 2025-02-20 | 320.00 | 320.00 | 314.00 | 318.00 | 318.00 | 14,806,800 |
| 2025-02-19 | 318.00 | 322.00 | 314.00 | 318.00 | 318.00 | 13,349,900 |
| 2025-02-18 | 320.00 | 320.00 | 314.00 | 318.00 | 318.00 | 15,860,800 |
| 2025-02-17 | 318.00 | 322.00 | 314.00 | 320.00 | 320.00 | 15,974,300 |
| 2025-02-14 | 314.00 | 320.00 | 314.00 | 318.00 | 318.00 | 16,237,000 |
| 2025-02-13 | 310.00 | 318.00 | 308.00 | 316.00 | 316.00 | 13,709,000 |
| 2025-02-12 | 308.00 | 310.00 | 304.00 | 310.00 | 310.00 | 11,360,100 |
| 2025-02-11 | 304.00 | 308.00 | 302.00 | 308.00 | 308.00 | 13,986,600 |
| 2025-02-10 | 306.00 | 308.00 | 302.00 | 304.00 | 304.00 | 11,731,300 |
| 2025-02-07 | 308.00 | 308.00 | 300.00 | 306.00 | 306.00 | 13,888,200 |
| 2025-02-06 | 314.00 | 316.00 | 302.00 | 306.00 | 306.00 | 18,686,700 |
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.