Impack Pratama Industri Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 800.00 | 860.00 | 800.00 | 840.00 | 840.00 | 265,040,200 |
| 2026-10-19 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 971,800 |
| 2026-10-16 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 1,360,700 |
| 2026-10-15 | 1,135.00 | 1,140.00 | 1,035.00 | 1,080.00 | 1,080.00 | 22,750,800 |
| 2026-10-14 | 1,185.00 | 1,245.00 | 1,120.00 | 1,175.00 | 1,175.00 | 16,878,400 |
| 2026-10-13 | 1,160.00 | 1,200.00 | 1,070.00 | 1,160.00 | 1,160.00 | 28,548,900 |
| 2026-10-12 | 1,330.00 | 1,345.00 | 1,175.00 | 1,175.00 | 1,175.00 | 27,814,200 |
| 2026-10-09 | 1,305.00 | 1,340.00 | 1,275.00 | 1,330.00 | 1,330.00 | 8,889,000 |
| 2026-10-08 | 1,340.00 | 1,365.00 | 1,305.00 | 1,315.00 | 1,315.00 | 10,492,200 |
| 2026-10-07 | 1,375.00 | 1,375.00 | 1,335.00 | 1,340.00 | 1,340.00 | 7,051,000 |
| 2026-10-06 | 1,345.00 | 1,375.00 | 1,345.00 | 1,360.00 | 1,360.00 | 8,809,600 |
| 2026-10-05 | 1,335.00 | 1,380.00 | 1,325.00 | 1,355.00 | 1,355.00 | 14,004,400 |
| 2026-10-02 | 1,365.00 | 1,380.00 | 1,330.00 | 1,340.00 | 1,340.00 | 7,191,700 |
| 2026-10-01 | 1,435.00 | 1,445.00 | 1,350.00 | 1,360.00 | 1,360.00 | 19,364,000 |
| 2026-09-30 | 1,440.00 | 1,450.00 | 1,400.00 | 1,425.00 | 1,425.00 | 7,504,700 |
| 2026-09-29 | 1,455.00 | 1,455.00 | 1,365.00 | 1,420.00 | 1,420.00 | 13,266,000 |
| 2026-09-28 | 1,415.00 | 1,475.00 | 1,405.00 | 1,455.00 | 1,455.00 | 17,089,300 |
| 2026-09-25 | 1,480.00 | 1,500.00 | 1,415.00 | 1,415.00 | 1,415.00 | 13,051,900 |
| 2026-09-24 | 1,580.00 | 1,585.00 | 1,480.00 | 1,480.00 | 1,480.00 | 18,938,800 |
| 2026-09-23 | 1,585.00 | 1,590.00 | 1,510.00 | 1,570.00 | 1,570.00 | 17,259,700 |
| 2026-09-22 | 1,635.00 | 1,650.00 | 1,545.00 | 1,550.00 | 1,550.00 | 20,909,200 |
| 2026-09-21 | 1,700.00 | 1,700.00 | 1,630.00 | 1,630.00 | 1,630.00 | 12,407,900 |
Page 1 of 1 · 22 trading days
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.