Indah Prakasa Sentosa PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 188.00 | 189.00 | 185.00 | 188.00 | 188.00 | 179,800 |
| 2023-10-25 | 184.00 | 190.00 | 184.00 | 187.00 | 187.00 | 98,600 |
| 2023-10-24 | 190.00 | 190.00 | 182.00 | 184.00 | 184.00 | 112,900 |
| 2023-10-23 | 190.00 | 192.00 | 183.00 | 190.00 | 190.00 | 110,100 |
| 2023-10-20 | 188.00 | 195.00 | 185.00 | 190.00 | 190.00 | 71,000 |
| 2023-10-19 | 190.00 | 196.00 | 185.00 | 188.00 | 188.00 | 282,200 |
| 2023-10-18 | 198.00 | 198.00 | 188.00 | 189.00 | 189.00 | 364,000 |
| 2023-10-17 | 195.00 | 199.00 | 193.00 | 194.00 | 194.00 | 222,300 |
| 2023-10-16 | 204.00 | 204.00 | 193.00 | 194.00 | 194.00 | 150,100 |
| 2023-10-13 | 200.00 | 204.00 | 192.00 | 204.00 | 204.00 | 283,700 |
| 2023-10-12 | 200.00 | 200.00 | 195.00 | 195.00 | 195.00 | 575,900 |
| 2023-10-11 | 200.00 | 202.00 | 196.00 | 196.00 | 196.00 | 331,800 |
| 2023-10-10 | 196.00 | 214.00 | 194.00 | 196.00 | 196.00 | 1,535,000 |
| 2023-10-09 | 190.00 | 198.00 | 189.00 | 190.00 | 190.00 | 381,700 |
| 2023-10-06 | 192.00 | 195.00 | 189.00 | 190.00 | 190.00 | 318,300 |
| 2023-10-05 | 200.00 | 206.00 | 189.00 | 191.00 | 191.00 | 382,400 |
| 2023-10-04 | 200.00 | 200.00 | 190.00 | 191.00 | 191.00 | 227,500 |
| 2023-10-03 | 185.00 | 198.00 | 185.00 | 195.00 | 195.00 | 443,000 |
| 2023-10-02 | 200.00 | 206.00 | 192.00 | 195.00 | 195.00 | 766,800 |
| 2023-09-29 | 200.00 | 204.00 | 193.00 | 200.00 | 200.00 | 486,200 |
| 2023-09-27 | 191.00 | 206.00 | 191.00 | 200.00 | 200.00 | 270,100 |
| 2023-09-26 | 190.00 | 206.00 | 190.00 | 198.00 | 198.00 | 545,200 |
| 2023-09-25 | 194.00 | 202.00 | 194.00 | 198.00 | 198.00 | 480,600 |
| 2023-09-22 | 195.00 | 208.00 | 195.00 | 202.00 | 202.00 | 642,000 |
| 2023-09-21 | 200.00 | 230.00 | 198.00 | 204.00 | 204.00 | 3,144,900 |
| 2023-09-20 | 224.00 | 224.00 | 200.00 | 200.00 | 200.00 | 1,280,400 |
| 2023-09-19 | 234.00 | 234.00 | 206.00 | 212.00 | 212.00 | 1,087,200 |
| 2023-09-18 | 200.00 | 260.00 | 200.00 | 216.00 | 216.00 | 13,025,100 |
| 2023-09-15 | 208.00 | 224.00 | 208.00 | 212.00 | 212.00 | 1,681,000 |
| 2023-09-14 | 244.00 | 258.00 | 216.00 | 224.00 | 224.00 | 8,210,000 |
| 2023-09-13 | 193.00 | 260.00 | 193.00 | 242.00 | 242.00 | 42,542,200 |
| 2023-09-12 | 197.00 | 197.00 | 193.00 | 193.00 | 193.00 | 791,800 |
| 2023-09-11 | 193.00 | 195.00 | 190.00 | 193.00 | 193.00 | 655,100 |
| 2023-09-08 | 199.00 | 199.00 | 190.00 | 192.00 | 192.00 | 894,300 |
| 2023-09-07 | 212.00 | 212.00 | 190.00 | 192.00 | 192.00 | 1,285,500 |
| 2023-09-06 | 216.00 | 216.00 | 200.00 | 200.00 | 200.00 | 494,400 |
| 2023-09-05 | 218.00 | 218.00 | 200.00 | 206.00 | 206.00 | 162,000 |
| 2023-09-04 | 224.00 | 224.00 | 202.00 | 208.00 | 208.00 | 304,400 |
| 2023-09-01 | 246.00 | 246.00 | 200.00 | 208.00 | 208.00 | 260,600 |
| 2023-08-31 | 222.00 | 222.00 | 204.00 | 208.00 | 208.00 | 123,600 |
| 2023-08-30 | 222.00 | 222.00 | 204.00 | 212.00 | 212.00 | 379,400 |
| 2023-08-29 | 232.00 | 232.00 | 212.00 | 214.00 | 214.00 | 368,500 |
| 2023-08-28 | 260.00 | 260.00 | 212.00 | 218.00 | 218.00 | 480,700 |
| 2023-08-25 | 256.00 | 256.00 | 216.00 | 222.00 | 222.00 | 2,458,300 |
| 2023-08-24 | 230.00 | 230.00 | 214.00 | 220.00 | 220.00 | 715,300 |
| 2023-08-23 | 200.00 | 226.00 | 200.00 | 218.00 | 218.00 | 2,085,300 |
| 2023-08-22 | 304.00 | 310.00 | 228.00 | 228.00 | 228.00 | 25,058,300 |
| 2023-08-21 | 214.00 | 266.00 | 214.00 | 266.00 | 266.00 | 12,213,400 |
| 2023-08-18 | 214.00 | 222.00 | 212.00 | 214.00 | 214.00 | 903,300 |
| 2023-08-16 | 214.00 | 224.00 | 208.00 | 212.00 | 212.00 | 773,300 |
| 2023-08-15 | 216.00 | 228.00 | 214.00 | 214.00 | 214.00 | 1,015,900 |
| 2023-08-14 | 220.00 | 262.00 | 210.00 | 212.00 | 212.00 | 8,593,700 |
| 2023-08-11 | 228.00 | 232.00 | 224.00 | 224.00 | 224.00 | 1,648,800 |
| 2023-08-10 | 218.00 | 228.00 | 218.00 | 224.00 | 224.00 | 817,200 |
| 2023-08-09 | 206.00 | 224.00 | 206.00 | 222.00 | 222.00 | 834,000 |
| 2023-08-08 | 224.00 | 224.00 | 212.00 | 220.00 | 220.00 | 609,800 |
| 2023-08-07 | 204.00 | 220.00 | 204.00 | 218.00 | 218.00 | 799,300 |
| 2023-08-04 | 208.00 | 226.00 | 208.00 | 216.00 | 216.00 | 872,100 |
| 2023-08-03 | 204.00 | 234.00 | 204.00 | 222.00 | 222.00 | 1,935,400 |
| 2023-08-02 | 216.00 | 232.00 | 210.00 | 216.00 | 216.00 | 2,396,700 |
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.