Indah Prakasa Sentosa PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 114.00 | 120.00 | 114.00 | 114.00 | 114.00 | 238,400 |
| 2024-08-02 | 114.00 | 120.00 | 114.00 | 118.00 | 118.00 | 42,400 |
| 2024-08-01 | 110.00 | 122.00 | 110.00 | 118.00 | 118.00 | 121,800 |
| 2024-07-31 | 114.00 | 121.00 | 114.00 | 119.00 | 119.00 | 30,700 |
| 2024-07-30 | 120.00 | 121.00 | 116.00 | 119.00 | 119.00 | 61,000 |
| 2024-07-29 | 119.00 | 122.00 | 116.00 | 119.00 | 119.00 | 332,800 |
| 2024-07-26 | 118.00 | 122.00 | 118.00 | 119.00 | 119.00 | 44,100 |
| 2024-07-25 | 112.00 | 122.00 | 112.00 | 121.00 | 121.00 | 50,600 |
| 2024-07-24 | 110.00 | 126.00 | 110.00 | 120.00 | 120.00 | 250,900 |
| 2024-07-23 | 113.00 | 124.00 | 113.00 | 120.00 | 120.00 | 204,400 |
| 2024-07-22 | 112.00 | 124.00 | 112.00 | 123.00 | 123.00 | 1,673,500 |
| 2024-07-19 | 112.00 | 126.00 | 112.00 | 121.00 | 121.00 | 235,200 |
| 2024-07-18 | 138.00 | 143.00 | 118.00 | 121.00 | 121.00 | 6,516,500 |
| 2024-07-17 | 115.00 | 130.00 | 115.00 | 126.00 | 126.00 | 550,600 |
| 2024-07-16 | 118.00 | 128.00 | 113.00 | 124.00 | 124.00 | 2,072,400 |
| 2024-07-15 | 131.00 | 131.00 | 125.00 | 128.00 | 128.00 | 40,900 |
| 2024-07-12 | 132.00 | 132.00 | 126.00 | 129.00 | 129.00 | 40,200 |
| 2024-07-11 | 118.00 | 131.00 | 118.00 | 129.00 | 129.00 | 188,700 |
| 2024-07-10 | 120.00 | 130.00 | 120.00 | 128.00 | 128.00 | 75,200 |
| 2024-07-09 | 118.00 | 135.00 | 118.00 | 130.00 | 130.00 | 123,800 |
| 2024-07-08 | 120.00 | 134.00 | 120.00 | 128.00 | 128.00 | 69,000 |
| 2024-07-05 | 128.00 | 135.00 | 127.00 | 130.00 | 130.00 | 326,400 |
| 2024-07-04 | 114.00 | 138.00 | 114.00 | 127.00 | 127.00 | 2,091,100 |
| 2024-07-03 | 111.00 | 121.00 | 111.00 | 121.00 | 121.00 | 65,400 |
| 2024-07-02 | 111.00 | 125.00 | 111.00 | 121.00 | 121.00 | 78,000 |
| 2024-07-01 | 111.00 | 121.00 | 111.00 | 121.00 | 121.00 | 70,800 |
| 2024-06-28 | 111.00 | 121.00 | 111.00 | 121.00 | 121.00 | 116,900 |
| 2024-06-27 | 110.00 | 121.00 | 110.00 | 121.00 | 121.00 | 107,600 |
| 2024-06-26 | 111.00 | 121.00 | 111.00 | 120.00 | 120.00 | 49,800 |
| 2024-06-25 | 119.00 | 122.00 | 119.00 | 121.00 | 121.00 | 46,000 |
| 2024-06-24 | 122.00 | 122.00 | 119.00 | 121.00 | 121.00 | 75,800 |
| 2024-06-21 | 112.00 | 125.00 | 112.00 | 121.00 | 121.00 | 51,800 |
| 2024-06-20 | 120.00 | 123.00 | 120.00 | 122.00 | 122.00 | 61,200 |
| 2024-06-19 | 122.00 | 124.00 | 117.00 | 122.00 | 122.00 | 201,500 |
| 2024-06-14 | 126.00 | 126.00 | 119.00 | 124.00 | 124.00 | 1,022,500 |
| 2024-06-13 | 113.00 | 128.00 | 113.00 | 122.00 | 122.00 | 218,900 |
| 2024-06-12 | 122.00 | 127.00 | 121.00 | 122.00 | 122.00 | 43,300 |
| 2024-06-11 | 116.00 | 126.00 | 116.00 | 122.00 | 122.00 | 111,200 |
| 2024-06-10 | 116.00 | 135.00 | 116.00 | 126.00 | 126.00 | 102,800 |
| 2024-06-07 | 118.00 | 127.00 | 118.00 | 126.00 | 126.00 | 131,400 |
| 2024-06-06 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 48,700 |
| 2024-06-05 | 117.00 | 128.00 | 117.00 | 126.00 | 126.00 | 97,600 |
| 2024-06-04 | 118.00 | 131.00 | 118.00 | 127.00 | 127.00 | 126,400 |
| 2024-06-03 | 133.00 | 133.00 | 127.00 | 128.00 | 128.00 | 78,500 |
| 2024-05-31 | 120.00 | 131.00 | 120.00 | 129.00 | 129.00 | 103,200 |
| 2024-05-30 | 127.00 | 130.00 | 127.00 | 128.00 | 128.00 | 81,500 |
| 2024-05-29 | 128.00 | 131.00 | 126.00 | 128.00 | 128.00 | 137,400 |
| 2024-05-28 | 136.00 | 136.00 | 127.00 | 130.00 | 130.00 | 64,500 |
| 2024-05-27 | 129.00 | 132.00 | 123.00 | 128.00 | 128.00 | 409,900 |
| 2024-05-22 | 128.00 | 132.00 | 127.00 | 132.00 | 132.00 | 100,600 |
| 2024-05-21 | 133.00 | 133.00 | 126.00 | 129.00 | 129.00 | 88,600 |
| 2024-05-20 | 131.00 | 131.00 | 125.00 | 126.00 | 126.00 | 55,200 |
| 2024-05-17 | 127.00 | 130.00 | 123.00 | 124.00 | 124.00 | 349,500 |
| 2024-05-16 | 117.00 | 130.00 | 117.00 | 128.00 | 128.00 | 199,500 |
| 2024-05-15 | 129.00 | 131.00 | 127.00 | 127.00 | 127.00 | 270,200 |
| 2024-05-14 | 121.00 | 133.00 | 121.00 | 132.00 | 132.00 | 232,700 |
| 2024-05-13 | 120.00 | 130.00 | 120.00 | 130.00 | 130.00 | 95,200 |
| 2024-05-08 | 123.00 | 132.00 | 123.00 | 130.00 | 130.00 | 125,000 |
| 2024-05-07 | 121.00 | 134.00 | 121.00 | 133.00 | 133.00 | 96,500 |
| 2024-05-06 | 120.00 | 133.00 | 120.00 | 130.00 | 130.00 | 70,500 |
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.