Indah Prakasa Sentosa PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 119.00 | 130.00 | 119.00 | 130.00 | 130.00 | 59,600 |
| 2024-05-02 | 118.00 | 130.00 | 118.00 | 129.00 | 129.00 | 258,900 |
| 2024-04-30 | 129.00 | 130.00 | 128.00 | 128.00 | 128.00 | 159,700 |
| 2024-04-29 | 119.00 | 130.00 | 119.00 | 130.00 | 130.00 | 151,500 |
| 2024-04-26 | 127.00 | 129.00 | 127.00 | 129.00 | 129.00 | 137,600 |
| 2024-04-25 | 130.00 | 131.00 | 128.00 | 129.00 | 129.00 | 155,200 |
| 2024-04-24 | 120.00 | 130.00 | 120.00 | 129.00 | 129.00 | 164,900 |
| 2024-04-23 | 119.00 | 130.00 | 119.00 | 130.00 | 130.00 | 222,000 |
| 2024-04-22 | 128.00 | 130.00 | 126.00 | 129.00 | 129.00 | 134,900 |
| 2024-04-19 | 118.00 | 131.00 | 118.00 | 128.00 | 128.00 | 723,700 |
| 2024-04-18 | 126.00 | 128.00 | 120.00 | 124.00 | 124.00 | 709,000 |
| 2024-04-17 | 123.00 | 134.00 | 123.00 | 128.00 | 128.00 | 290,200 |
| 2024-04-16 | 120.00 | 134.00 | 120.00 | 131.00 | 131.00 | 291,500 |
| 2024-04-05 | 119.00 | 132.00 | 119.00 | 130.00 | 130.00 | 196,800 |
| 2024-04-04 | 126.00 | 129.00 | 126.00 | 129.00 | 129.00 | 175,500 |
| 2024-04-03 | 117.00 | 132.00 | 117.00 | 127.00 | 127.00 | 451,500 |
| 2024-04-02 | 119.00 | 131.00 | 119.00 | 127.00 | 127.00 | 280,500 |
| 2024-04-01 | 112.00 | 138.00 | 112.00 | 129.00 | 129.00 | 1,532,500 |
| 2024-03-28 | 131.00 | 142.00 | 131.00 | 131.00 | 131.00 | 625,500 |
| 2024-03-27 | 129.00 | 153.00 | 129.00 | 141.00 | 141.00 | 1,425,600 |
| 2024-03-26 | 143.00 | 143.00 | 132.00 | 137.00 | 137.00 | 258,500 |
| 2024-03-25 | 144.00 | 144.00 | 133.00 | 141.00 | 141.00 | 211,500 |
| 2024-03-22 | 133.00 | 144.00 | 133.00 | 142.00 | 142.00 | 225,100 |
| 2024-03-21 | 141.00 | 144.00 | 137.00 | 141.00 | 141.00 | 257,900 |
| 2024-03-20 | 135.00 | 144.00 | 135.00 | 142.00 | 142.00 | 264,100 |
| 2024-03-19 | 133.00 | 144.00 | 133.00 | 143.00 | 143.00 | 191,000 |
| 2024-03-18 | 134.00 | 145.00 | 134.00 | 141.00 | 141.00 | 89,200 |
| 2024-03-15 | 135.00 | 149.00 | 135.00 | 143.00 | 143.00 | 135,500 |
| 2024-03-14 | 133.00 | 144.00 | 133.00 | 144.00 | 144.00 | 84,600 |
| 2024-03-13 | 133.00 | 145.00 | 133.00 | 142.00 | 142.00 | 79,200 |
| 2024-03-08 | 131.00 | 144.00 | 131.00 | 142.00 | 142.00 | 338,100 |
| 2024-03-07 | 131.00 | 141.00 | 131.00 | 140.00 | 140.00 | 160,900 |
| 2024-03-06 | 128.00 | 140.00 | 128.00 | 140.00 | 140.00 | 216,600 |
| 2024-03-05 | 129.00 | 140.00 | 129.00 | 137.00 | 137.00 | 388,900 |
| 2024-03-04 | 127.00 | 139.00 | 127.00 | 138.00 | 138.00 | 83,000 |
| 2024-03-01 | 127.00 | 138.00 | 127.00 | 137.00 | 137.00 | 60,700 |
| 2024-02-29 | 130.00 | 139.00 | 130.00 | 136.00 | 136.00 | 49,300 |
| 2024-02-28 | 130.00 | 139.00 | 130.00 | 138.00 | 138.00 | 134,300 |
| 2024-02-27 | 130.00 | 140.00 | 130.00 | 138.00 | 138.00 | 38,800 |
| 2024-02-26 | 129.00 | 155.00 | 129.00 | 139.00 | 139.00 | 916,400 |
| 2024-02-23 | 130.00 | 140.00 | 130.00 | 137.00 | 137.00 | 87,100 |
| 2024-02-22 | 130.00 | 140.00 | 130.00 | 139.00 | 139.00 | 150,300 |
| 2024-02-21 | 129.00 | 142.00 | 129.00 | 139.00 | 139.00 | 222,400 |
| 2024-02-20 | 129.00 | 139.00 | 129.00 | 137.00 | 137.00 | 688,200 |
| 2024-02-19 | 145.00 | 145.00 | 137.00 | 137.00 | 137.00 | 841,500 |
| 2024-02-16 | 150.00 | 151.00 | 138.00 | 139.00 | 139.00 | 3,273,400 |
| 2024-02-15 | 144.00 | 154.00 | 144.00 | 151.00 | 151.00 | 1,250,000 |
| 2024-02-13 | 151.00 | 157.00 | 151.00 | 153.00 | 153.00 | 551,800 |
| 2024-02-12 | 147.00 | 157.00 | 147.00 | 154.00 | 154.00 | 977,200 |
| 2024-02-07 | 146.00 | 161.00 | 146.00 | 155.00 | 155.00 | 1,880,700 |
| 2024-02-06 | 162.00 | 168.00 | 155.00 | 156.00 | 156.00 | 2,240,100 |
| 2024-02-05 | 162.00 | 165.00 | 157.00 | 160.00 | 160.00 | 1,490,700 |
| 2024-02-02 | 166.00 | 182.00 | 158.00 | 162.00 | 162.00 | 12,948,300 |
| 2024-02-01 | 151.00 | 189.00 | 150.00 | 175.00 | 175.00 | 35,437,700 |
| 2024-01-31 | 146.00 | 164.00 | 146.00 | 152.00 | 152.00 | 213,400 |
| 2024-01-30 | 145.00 | 164.00 | 145.00 | 156.00 | 156.00 | 1,044,900 |
| 2024-01-29 | 159.00 | 159.00 | 154.00 | 154.00 | 154.00 | 403,800 |
| 2024-01-26 | 158.00 | 161.00 | 156.00 | 159.00 | 159.00 | 744,800 |
| 2024-01-25 | 156.00 | 162.00 | 150.00 | 159.00 | 159.00 | 903,400 |
| 2024-01-24 | 150.00 | 161.00 | 150.00 | 158.00 | 158.00 | 551,200 |
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.