Impack Pratama Industri Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 334.00 | 334.00 | 322.00 | 330.00 | 330.00 | 34,305,600 |
| 2024-11-01 | 334.00 | 336.00 | 330.00 | 336.00 | 336.00 | 7,392,500 |
| 2024-10-31 | 332.00 | 334.00 | 326.00 | 334.00 | 334.00 | 15,140,400 |
| 2024-10-30 | 332.00 | 334.00 | 328.00 | 334.00 | 334.00 | 4,817,900 |
| 2024-10-29 | 330.00 | 332.00 | 322.00 | 332.00 | 332.00 | 4,157,300 |
| 2024-10-28 | 338.00 | 338.00 | 330.00 | 330.00 | 330.00 | 3,066,400 |
| 2024-10-25 | 338.00 | 338.00 | 334.00 | 338.00 | 338.00 | 4,046,500 |
| 2024-10-24 | 336.00 | 338.00 | 330.00 | 338.00 | 338.00 | 4,982,900 |
| 2024-10-23 | 330.00 | 338.00 | 324.00 | 336.00 | 336.00 | 12,125,600 |
| 2024-10-22 | 320.00 | 330.00 | 320.00 | 330.00 | 330.00 | 11,887,500 |
| 2024-10-21 | 320.00 | 322.00 | 314.00 | 320.00 | 320.00 | 7,715,000 |
| 2024-10-18 | 310.00 | 330.00 | 310.00 | 320.00 | 320.00 | 8,591,400 |
| 2024-10-17 | 330.00 | 340.00 | 322.00 | 322.00 | 322.00 | 16,092,500 |
| 2024-10-16 | 360.00 | 360.00 | 330.00 | 330.00 | 330.00 | 49,115,100 |
| 2024-10-15 | 358.00 | 366.00 | 356.00 | 360.00 | 360.00 | 4,596,700 |
| 2024-10-14 | 354.00 | 358.00 | 350.00 | 358.00 | 358.00 | 2,469,100 |
| 2024-10-11 | 352.00 | 362.00 | 350.00 | 356.00 | 356.00 | 1,514,500 |
| 2024-10-10 | 354.00 | 356.00 | 346.00 | 354.00 | 354.00 | 859,500 |
| 2024-10-09 | 354.00 | 360.00 | 346.00 | 354.00 | 354.00 | 2,945,000 |
| 2024-10-08 | 352.00 | 358.00 | 348.00 | 354.00 | 354.00 | 2,883,100 |
| 2024-10-07 | 352.00 | 352.00 | 348.00 | 352.00 | 352.00 | 1,962,200 |
| 2024-10-04 | 350.00 | 358.00 | 348.00 | 352.00 | 352.00 | 3,060,800 |
| 2024-10-03 | 352.00 | 354.00 | 346.00 | 350.00 | 350.00 | 2,621,400 |
| 2024-10-02 | 352.00 | 352.00 | 346.00 | 350.00 | 350.00 | 1,469,100 |
| 2024-10-01 | 356.00 | 356.00 | 348.00 | 352.00 | 352.00 | 2,984,900 |
| 2024-09-30 | 348.00 | 358.00 | 346.00 | 356.00 | 356.00 | 3,780,100 |
| 2024-09-27 | 346.00 | 348.00 | 344.00 | 348.00 | 348.00 | 2,566,900 |
| 2024-09-26 | 348.00 | 348.00 | 344.00 | 346.00 | 346.00 | 3,409,600 |
| 2024-09-25 | 350.00 | 352.00 | 344.00 | 348.00 | 348.00 | 3,482,400 |
| 2024-09-24 | 348.00 | 352.00 | 348.00 | 352.00 | 352.00 | 2,805,400 |
| 2024-09-23 | 348.00 | 352.00 | 346.00 | 350.00 | 350.00 | 2,883,900 |
| 2024-09-20 | 348.00 | 352.00 | 344.00 | 350.00 | 350.00 | 2,687,700 |
| 2024-09-19 | 348.00 | 358.00 | 346.00 | 350.00 | 350.00 | 2,921,900 |
| 2024-09-18 | 344.00 | 350.00 | 338.00 | 348.00 | 348.00 | 5,197,100 |
| 2024-09-17 | 342.00 | 346.00 | 338.00 | 344.00 | 344.00 | 1,967,400 |
| 2024-09-13 | 338.00 | 344.00 | 332.00 | 342.00 | 342.00 | 3,260,000 |
| 2024-09-12 | 336.00 | 340.00 | 332.00 | 338.00 | 338.00 | 3,805,400 |
| 2024-09-11 | 332.00 | 336.00 | 328.00 | 336.00 | 336.00 | 3,192,600 |
| 2024-09-10 | 330.00 | 334.00 | 326.00 | 332.00 | 332.00 | 2,673,700 |
| 2024-09-09 | 330.00 | 332.00 | 328.00 | 332.00 | 332.00 | 2,669,500 |
| 2024-09-06 | 334.00 | 336.00 | 322.00 | 330.00 | 330.00 | 2,966,900 |
| 2024-09-05 | 334.00 | 336.00 | 332.00 | 334.00 | 334.00 | 2,650,700 |
| 2024-09-04 | 334.00 | 334.00 | 332.00 | 334.00 | 334.00 | 3,780,300 |
| 2024-09-03 | 336.00 | 340.00 | 334.00 | 336.00 | 336.00 | 2,395,800 |
| 2024-09-02 | 334.00 | 338.00 | 334.00 | 336.00 | 336.00 | 3,193,300 |
| 2024-08-30 | 340.00 | 340.00 | 332.00 | 334.00 | 334.00 | 14,959,000 |
| 2024-08-29 | 342.00 | 344.00 | 338.00 | 340.00 | 340.00 | 4,253,700 |
| 2024-08-28 | 344.00 | 344.00 | 338.00 | 344.00 | 344.00 | 4,300,600 |
| 2024-08-27 | 342.00 | 350.00 | 340.00 | 344.00 | 344.00 | 2,436,800 |
| 2024-08-26 | 342.00 | 344.00 | 336.00 | 342.00 | 342.00 | 2,868,000 |
| 2024-08-23 | 340.00 | 342.00 | 334.00 | 342.00 | 342.00 | 3,301,000 |
| 2024-08-22 | 338.00 | 342.00 | 338.00 | 340.00 | 340.00 | 2,616,000 |
| 2024-08-21 | 344.00 | 344.00 | 338.00 | 340.00 | 340.00 | 3,346,100 |
| 2024-08-20 | 344.00 | 344.00 | 338.00 | 344.00 | 344.00 | 2,806,600 |
| 2024-08-19 | 346.00 | 348.00 | 340.00 | 344.00 | 344.00 | 2,637,600 |
| 2024-08-16 | 346.00 | 354.00 | 338.00 | 344.00 | 344.00 | 7,323,100 |
| 2024-08-15 | 342.00 | 350.00 | 340.00 | 346.00 | 346.00 | 2,001,100 |
| 2024-08-14 | 340.00 | 342.00 | 336.00 | 342.00 | 342.00 | 3,885,200 |
| 2024-08-13 | 340.00 | 342.00 | 334.00 | 342.00 | 342.00 | 3,110,800 |
| 2024-08-12 | 340.00 | 342.00 | 334.00 | 340.00 | 340.00 | 3,294,700 |
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.