Impack Pratama Industri Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 314.00 | 316.00 | 302.00 | 306.00 | 306.00 | 18,686,700 |
| 2025-02-05 | 324.00 | 324.00 | 310.00 | 316.00 | 316.00 | 12,524,000 |
| 2025-02-04 | 322.00 | 324.00 | 320.00 | 322.00 | 322.00 | 10,421,400 |
| 2025-02-03 | 322.00 | 322.00 | 316.00 | 322.00 | 322.00 | 10,465,800 |
| 2025-01-31 | 322.00 | 322.00 | 318.00 | 322.00 | 322.00 | 12,041,800 |
| 2025-01-30 | 320.00 | 322.00 | 310.00 | 322.00 | 322.00 | 11,316,400 |
| 2025-01-24 | 322.00 | 324.00 | 310.00 | 322.00 | 322.00 | 9,918,100 |
| 2025-01-23 | 320.00 | 322.00 | 316.00 | 322.00 | 322.00 | 3,803,500 |
| 2025-01-22 | 320.00 | 320.00 | 316.00 | 320.00 | 320.00 | 1,644,800 |
| 2025-01-21 | 314.00 | 320.00 | 312.00 | 320.00 | 320.00 | 3,032,400 |
| 2025-01-20 | 316.00 | 318.00 | 310.00 | 314.00 | 314.00 | 5,360,900 |
| 2025-01-17 | 322.00 | 324.00 | 314.00 | 314.00 | 314.00 | 12,877,300 |
| 2025-01-16 | 330.00 | 330.00 | 322.00 | 322.00 | 322.00 | 3,683,300 |
| 2025-01-15 | 332.00 | 332.00 | 328.00 | 330.00 | 330.00 | 3,565,400 |
| 2025-01-14 | 330.00 | 336.00 | 328.00 | 332.00 | 332.00 | 3,341,200 |
| 2025-01-13 | 330.00 | 332.00 | 328.00 | 330.00 | 330.00 | 2,629,600 |
| 2025-01-10 | 334.00 | 334.00 | 328.00 | 330.00 | 330.00 | 2,416,000 |
| 2025-01-09 | 336.00 | 336.00 | 330.00 | 334.00 | 334.00 | 3,321,000 |
| 2025-01-08 | 338.00 | 338.00 | 330.00 | 336.00 | 336.00 | 2,141,900 |
| 2025-01-07 | 336.00 | 338.00 | 328.00 | 338.00 | 338.00 | 2,257,900 |
| 2025-01-06 | 350.00 | 350.00 | 336.00 | 336.00 | 336.00 | 5,393,500 |
| 2025-01-03 | 358.00 | 358.00 | 344.00 | 350.00 | 350.00 | 1,774,200 |
| 2025-01-02 | 364.00 | 364.00 | 342.00 | 358.00 | 358.00 | 3,081,600 |
| 2024-12-30 | 342.00 | 370.00 | 338.00 | 370.00 | 370.00 | 13,536,800 |
| 2024-12-27 | 350.00 | 350.00 | 340.00 | 344.00 | 344.00 | 13,605,400 |
| 2024-12-24 | 348.00 | 350.00 | 338.00 | 350.00 | 350.00 | 6,944,500 |
| 2024-12-23 | 340.00 | 356.00 | 334.00 | 348.00 | 348.00 | 8,093,500 |
| 2024-12-20 | 342.00 | 362.00 | 340.00 | 340.00 | 340.00 | 15,879,600 |
| 2024-12-19 | 340.00 | 344.00 | 338.00 | 342.00 | 342.00 | 6,442,300 |
| 2024-12-18 | 344.00 | 348.00 | 338.00 | 340.00 | 340.00 | 5,220,300 |
| 2024-12-17 | 346.00 | 348.00 | 344.00 | 348.00 | 348.00 | 6,962,700 |
| 2024-12-16 | 348.00 | 348.00 | 344.00 | 348.00 | 348.00 | 4,818,800 |
| 2024-12-13 | 348.00 | 348.00 | 344.00 | 348.00 | 348.00 | 2,750,800 |
| 2024-12-12 | 348.00 | 348.00 | 344.00 | 348.00 | 348.00 | 7,873,900 |
| 2024-12-11 | 348.00 | 348.00 | 344.00 | 348.00 | 348.00 | 3,310,900 |
| 2024-12-10 | 350.00 | 350.00 | 346.00 | 348.00 | 348.00 | 5,650,500 |
| 2024-12-09 | 350.00 | 358.00 | 344.00 | 352.00 | 352.00 | 12,746,000 |
| 2024-12-06 | 348.00 | 354.00 | 344.00 | 350.00 | 350.00 | 5,858,500 |
| 2024-12-05 | 344.00 | 352.00 | 340.00 | 348.00 | 348.00 | 12,105,000 |
| 2024-12-04 | 348.00 | 358.00 | 338.00 | 346.00 | 346.00 | 6,801,000 |
| 2024-12-03 | 348.00 | 352.00 | 342.00 | 350.00 | 350.00 | 9,046,900 |
| 2024-12-02 | 368.00 | 384.00 | 342.00 | 348.00 | 348.00 | 11,486,200 |
| 2024-11-29 | 336.00 | 370.00 | 332.00 | 370.00 | 370.00 | 21,190,600 |
| 2024-11-28 | 332.00 | 340.00 | 328.00 | 336.00 | 336.00 | 4,067,300 |
| 2024-11-26 | 346.00 | 350.00 | 332.00 | 332.00 | 332.00 | 8,501,200 |
| 2024-11-25 | 340.00 | 350.00 | 338.00 | 346.00 | 346.00 | 4,497,000 |
| 2024-11-22 | 338.00 | 342.00 | 332.00 | 340.00 | 340.00 | 4,602,100 |
| 2024-11-21 | 338.00 | 340.00 | 332.00 | 338.00 | 338.00 | 2,479,900 |
| 2024-11-20 | 338.00 | 340.00 | 332.00 | 338.00 | 338.00 | 4,489,600 |
| 2024-11-19 | 338.00 | 342.00 | 328.00 | 338.00 | 338.00 | 14,074,700 |
| 2024-11-18 | 342.00 | 344.00 | 328.00 | 338.00 | 338.00 | 5,852,600 |
| 2024-11-15 | 342.00 | 348.00 | 338.00 | 342.00 | 342.00 | 6,264,900 |
| 2024-11-14 | 340.00 | 344.00 | 332.00 | 342.00 | 342.00 | 10,363,300 |
| 2024-11-13 | 336.00 | 340.00 | 330.00 | 340.00 | 340.00 | 7,718,100 |
| 2024-11-12 | 334.00 | 336.00 | 328.00 | 336.00 | 336.00 | 6,225,700 |
| 2024-11-11 | 332.00 | 334.00 | 324.00 | 334.00 | 334.00 | 864,500 |
| 2024-11-08 | 320.00 | 334.00 | 318.00 | 332.00 | 332.00 | 2,420,800 |
| 2024-11-07 | 330.00 | 330.00 | 320.00 | 320.00 | 320.00 | 5,797,900 |
| 2024-11-06 | 330.00 | 332.00 | 318.00 | 330.00 | 330.00 | 6,376,700 |
| 2024-11-05 | 330.00 | 334.00 | 324.00 | 332.00 | 332.00 | 4,924,100 |
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.