Indah Prakasa Sentosa PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0 |
| 2026-10-14 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0 |
| 2026-10-13 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0 |
| 2026-10-12 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0 |
| 2026-10-09 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0 |
| 2026-10-08 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0 |
| 2026-10-07 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0 |
| 2026-10-06 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0 |
| 2026-10-05 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0 |
| 2026-10-02 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0 |
| 2026-10-01 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0 |
| 2026-09-30 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0 |
| 2026-09-29 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0 |
| 2026-09-28 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0 |
| 2026-09-25 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0 |
| 2026-09-24 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0 |
| 2026-09-23 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0 |
| 2026-09-22 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0 |
| 2026-09-21 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0 |
| 2026-09-18 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0 |
| 2026-09-17 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 951,600 |
| 2026-09-16 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 1,058,500 |
| 2026-09-15 | 805.00 | 885.00 | 805.00 | 885.00 | 885.00 | 485,300 |
| 2026-09-14 | 780.00 | 805.00 | 755.00 | 805.00 | 805.00 | 342,200 |
| 2026-09-11 | 850.00 | 850.00 | 800.00 | 810.00 | 810.00 | 40,600 |
| 2026-09-10 | 860.00 | 860.00 | 850.00 | 850.00 | 850.00 | 626,900 |
| 2026-09-09 | 840.00 | 840.00 | 830.00 | 830.00 | 830.00 | 605,700 |
| 2026-09-08 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 347,500 |
| 2026-09-07 | 710.00 | 765.00 | 710.00 | 765.00 | 765.00 | 489,000 |
| 2026-09-04 | 705.00 | 710.00 | 705.00 | 710.00 | 710.00 | 81,700 |
| 2026-09-03 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 768,300 |
| 2026-09-02 | 700.00 | 715.00 | 700.00 | 715.00 | 715.00 | 183,600 |
| 2026-09-01 | 690.00 | 700.00 | 660.00 | 700.00 | 700.00 | 211,800 |
| 2026-08-31 | 660.00 | 700.00 | 660.00 | 700.00 | 700.00 | 240,700 |
| 2026-08-28 | 730.00 | 730.00 | 700.00 | 700.00 | 700.00 | 306,300 |
| 2026-08-27 | 670.00 | 670.00 | 665.00 | 670.00 | 670.00 | 260,100 |
| 2026-08-26 | 655.00 | 655.00 | 610.00 | 610.00 | 610.00 | 752,000 |
| 2026-08-25 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0 |
| 2026-08-24 | 670.00 | 695.00 | 670.00 | 670.00 | 670.00 | 308,000 |
| 2026-08-21 | 695.00 | 695.00 | 670.00 | 670.00 | 670.00 | 97,900 |
| 2026-08-20 | 705.00 | 705.00 | 695.00 | 695.00 | 695.00 | 190,000 |
| 2026-08-19 | 740.00 | 740.00 | 700.00 | 700.00 | 700.00 | 69,200 |
| 2026-08-18 | 770.00 | 770.00 | 740.00 | 740.00 | 740.00 | 198,300 |
| 2026-08-17 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2026-08-14 | 740.00 | 740.00 | 725.00 | 725.00 | 725.00 | 24,900 |
| 2026-08-13 | 715.00 | 720.00 | 715.00 | 715.00 | 715.00 | 154,000 |
| 2026-08-12 | 680.00 | 720.00 | 680.00 | 715.00 | 715.00 | 35,200 |
| 2026-08-11 | 690.00 | 695.00 | 690.00 | 690.00 | 690.00 | 22,600 |
| 2026-08-10 | 685.00 | 690.00 | 685.00 | 690.00 | 690.00 | 163,600 |
| 2026-08-07 | 670.00 | 750.00 | 670.00 | 730.00 | 730.00 | 278,300 |
| 2026-08-06 | 710.00 | 710.00 | 700.00 | 710.00 | 710.00 | 60,800 |
| 2026-08-05 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 99,500 |
| 2026-08-04 | 715.00 | 725.00 | 710.00 | 725.00 | 725.00 | 209,400 |
| 2026-08-03 | 675.00 | 700.00 | 675.00 | 700.00 | 700.00 | 323,600 |
| 2026-07-31 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 173,900 |
| 2026-07-30 | 660.00 | 665.00 | 660.00 | 660.00 | 660.00 | 49,200 |
| 2026-07-29 | 665.00 | 665.00 | 635.00 | 640.00 | 640.00 | 33,600 |
| 2026-07-28 | 620.00 | 660.00 | 620.00 | 660.00 | 660.00 | 29,000 |
| 2026-07-27 | 655.00 | 700.00 | 610.00 | 615.00 | 615.00 | 208,900 |
| 2026-07-24 | 700.00 | 700.00 | 650.00 | 650.00 | 650.00 | 182,200 |
Page 1 of 5 · 251 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.