Indah Prakasa Sentosa PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 254.00 | 270.00 | 228.00 | 232.00 | 232.00 | 2,821,500 |
| 2023-07-31 | 270.00 | 308.00 | 266.00 | 268.00 | 268.00 | 8,763,200 |
| 2023-07-28 | 240.00 | 292.00 | 240.00 | 264.00 | 264.00 | 12,361,400 |
| 2023-07-27 | 262.00 | 264.00 | 232.00 | 240.00 | 240.00 | 1,467,200 |
| 2023-07-26 | 278.00 | 282.00 | 254.00 | 262.00 | 262.00 | 1,709,100 |
| 2023-07-25 | 320.00 | 332.00 | 278.00 | 278.00 | 278.00 | 4,142,500 |
| 2023-07-24 | 278.00 | 354.00 | 270.00 | 320.00 | 320.00 | 14,806,700 |
| 2023-07-21 | 228.00 | 284.00 | 228.00 | 284.00 | 284.00 | 15,944,500 |
| 2023-07-20 | 165.00 | 228.00 | 165.00 | 228.00 | 228.00 | 6,936,500 |
| 2023-07-18 | 180.00 | 180.00 | 170.00 | 170.00 | 170.00 | 494,900 |
| 2023-07-17 | 176.00 | 199.00 | 171.00 | 174.00 | 174.00 | 2,274,200 |
| 2023-07-14 | 185.00 | 191.00 | 175.00 | 175.00 | 175.00 | 168,000 |
| 2023-07-13 | 177.00 | 194.00 | 177.00 | 183.00 | 183.00 | 211,100 |
| 2023-07-12 | 172.00 | 187.00 | 172.00 | 187.00 | 187.00 | 569,000 |
| 2023-07-11 | 168.00 | 199.00 | 168.00 | 182.00 | 182.00 | 2,314,800 |
| 2023-07-10 | 202.00 | 240.00 | 165.00 | 175.00 | 175.00 | 4,092,900 |
| 2023-07-07 | 135.00 | 193.00 | 135.00 | 193.00 | 193.00 | 5,212,300 |
| 2023-07-06 | 165.00 | 165.00 | 143.00 | 143.00 | 143.00 | 275,100 |
| 2023-07-05 | 160.00 | 160.00 | 155.00 | 159.00 | 159.00 | 567,400 |
| 2023-07-04 | 145.00 | 159.00 | 145.00 | 157.00 | 157.00 | 164,300 |
| 2023-07-03 | 147.00 | 160.00 | 147.00 | 155.00 | 155.00 | 270,700 |
| 2023-06-27 | 149.00 | 162.00 | 149.00 | 155.00 | 155.00 | 290,200 |
| 2023-06-26 | 152.00 | 165.00 | 152.00 | 158.00 | 158.00 | 258,800 |
| 2023-06-23 | 167.00 | 173.00 | 160.00 | 160.00 | 160.00 | 381,100 |
| 2023-06-22 | 157.00 | 175.00 | 157.00 | 174.00 | 174.00 | 407,200 |
| 2023-06-21 | 175.00 | 186.00 | 163.00 | 166.00 | 166.00 | 2,093,300 |
| 2023-06-20 | 177.00 | 202.00 | 160.00 | 185.00 | 185.00 | 3,134,400 |
| 2023-06-19 | 234.00 | 240.00 | 176.00 | 176.00 | 176.00 | 5,518,800 |
| 2023-06-16 | 161.00 | 206.00 | 161.00 | 206.00 | 206.00 | 9,662,600 |
| 2023-06-15 | 105.00 | 153.00 | 105.00 | 153.00 | 153.00 | 2,681,100 |
| 2023-06-14 | 123.00 | 140.00 | 113.00 | 114.00 | 114.00 | 625,200 |
| 2023-06-13 | 127.00 | 144.00 | 127.00 | 132.00 | 132.00 | 135,100 |
| 2023-06-12 | 128.00 | 139.00 | 128.00 | 137.00 | 137.00 | 46,500 |
| 2023-06-09 | 149.00 | 149.00 | 135.00 | 136.00 | 136.00 | 99,800 |
| 2023-06-08 | 153.00 | 153.00 | 133.00 | 143.00 | 143.00 | 150,700 |
| 2023-06-07 | 154.00 | 154.00 | 143.00 | 143.00 | 143.00 | 18,200 |
| 2023-06-06 | 150.00 | 150.00 | 143.00 | 145.00 | 145.00 | 60,400 |
| 2023-06-05 | 157.00 | 157.00 | 141.00 | 149.00 | 149.00 | 15,000 |
| 2023-05-31 | 155.00 | 155.00 | 141.00 | 148.00 | 148.00 | 169,100 |
| 2023-05-30 | 161.00 | 161.00 | 148.00 | 149.00 | 149.00 | 87,200 |
| 2023-05-29 | 155.00 | 155.00 | 148.00 | 152.00 | 152.00 | 70,600 |
| 2023-05-26 | 150.00 | 150.00 | 146.00 | 150.00 | 150.00 | 34,500 |
| 2023-05-25 | 134.00 | 149.00 | 134.00 | 149.00 | 149.00 | 267,500 |
| 2023-05-24 | 130.00 | 157.00 | 130.00 | 144.00 | 144.00 | 319,000 |
| 2023-05-23 | 146.00 | 150.00 | 136.00 | 138.00 | 138.00 | 127,100 |
| 2023-05-22 | 150.00 | 160.00 | 145.00 | 146.00 | 146.00 | 226,100 |
| 2023-05-19 | 166.00 | 169.00 | 155.00 | 155.00 | 155.00 | 263,700 |
| 2023-05-17 | 167.00 | 175.00 | 163.00 | 166.00 | 166.00 | 240,700 |
| 2023-05-16 | 184.00 | 184.00 | 165.00 | 168.00 | 168.00 | 317,500 |
| 2023-05-15 | 187.00 | 187.00 | 162.00 | 164.00 | 164.00 | 325,700 |
| 2023-05-12 | 183.00 | 183.00 | 158.00 | 167.00 | 167.00 | 494,200 |
| 2023-05-11 | 162.00 | 168.00 | 157.00 | 163.00 | 163.00 | 178,000 |
| 2023-05-10 | 192.00 | 192.00 | 162.00 | 162.00 | 162.00 | 370,500 |
| 2023-05-09 | 194.00 | 194.00 | 165.00 | 172.00 | 172.00 | 322,800 |
| 2023-05-08 | 189.00 | 189.00 | 167.00 | 174.00 | 174.00 | 378,400 |
| 2023-05-05 | 172.00 | 180.00 | 171.00 | 179.00 | 179.00 | 788,600 |
| 2023-05-04 | 186.00 | 200.00 | 183.00 | 183.00 | 183.00 | 318,100 |
| 2023-05-03 | 212.00 | 212.00 | 196.00 | 196.00 | 196.00 | 1,779,800 |
| 2023-05-02 | 170.00 | 216.00 | 170.00 | 210.00 | 210.00 | 6,002,500 |
| 2023-04-28 | 167.00 | 167.00 | 162.00 | 167.00 | 167.00 | 568,500 |
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.