Indah Prakasa Sentosa PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 152.00 | 152.00 | 149.00 | 152.00 | 152.00 | 129,300 |
| 2023-04-26 | 136.00 | 139.00 | 127.00 | 139.00 | 139.00 | 220,500 |
| 2023-04-18 | 123.00 | 127.00 | 113.00 | 127.00 | 127.00 | 690,100 |
| 2023-04-17 | 121.00 | 121.00 | 113.00 | 116.00 | 116.00 | 110,600 |
| 2023-04-14 | 131.00 | 131.00 | 114.00 | 119.00 | 119.00 | 411,900 |
| 2023-04-13 | 135.00 | 135.00 | 122.00 | 122.00 | 122.00 | 155,000 |
| 2023-04-12 | 135.00 | 135.00 | 123.00 | 125.00 | 125.00 | 76,900 |
| 2023-04-11 | 136.00 | 136.00 | 122.00 | 126.00 | 126.00 | 121,400 |
| 2023-04-10 | 133.00 | 133.00 | 122.00 | 126.00 | 126.00 | 863,800 |
| 2023-04-06 | 148.00 | 148.00 | 128.00 | 128.00 | 128.00 | 478,000 |
| 2023-04-05 | 130.00 | 136.00 | 124.00 | 135.00 | 135.00 | 1,527,000 |
| 2023-04-04 | 135.00 | 156.00 | 133.00 | 133.00 | 133.00 | 2,494,400 |
| 2023-04-03 | 152.00 | 152.00 | 142.00 | 142.00 | 142.00 | 517,700 |
| 2023-03-31 | 163.00 | 163.00 | 152.00 | 152.00 | 152.00 | 203,400 |
| 2023-03-30 | 166.00 | 166.00 | 163.00 | 163.00 | 163.00 | 71,400 |
| 2023-03-29 | 178.00 | 178.00 | 175.00 | 175.00 | 175.00 | 183,900 |
| 2023-03-28 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2023-03-27 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2023-03-24 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2023-03-21 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2023-03-20 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2023-03-17 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2023-03-16 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2023-03-15 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2023-03-14 | 202.00 | 218.00 | 188.00 | 188.00 | 188.00 | 1,707,000 |
| 2023-03-13 | 208.00 | 246.00 | 202.00 | 202.00 | 202.00 | 2,765,600 |
| 2023-03-10 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2023-03-09 | 232.00 | 242.00 | 216.00 | 216.00 | 216.00 | 1,793,200 |
| 2023-03-08 | 256.00 | 258.00 | 232.00 | 232.00 | 232.00 | 1,393,400 |
| 2023-03-07 | 242.00 | 258.00 | 242.00 | 248.00 | 248.00 | 492,900 |
| 2023-03-06 | 262.00 | 294.00 | 260.00 | 260.00 | 260.00 | 1,987,900 |
| 2023-03-03 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2023-03-02 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2023-03-01 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2023-02-28 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2023-02-27 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2023-02-24 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2023-02-23 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2023-02-22 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2023-02-21 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2023-02-20 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2023-02-17 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2023-02-16 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2023-02-15 | 316.00 | 316.00 | 278.00 | 278.00 | 278.00 | 1,768,500 |
| 2023-02-14 | 358.00 | 358.00 | 298.00 | 298.00 | 298.00 | 8,138,400 |
| 2023-02-13 | 300.00 | 360.00 | 300.00 | 320.00 | 320.00 | 16,930,000 |
| 2023-02-10 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 1,047,200 |
| 2023-02-09 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 550,600 |
| 2023-02-08 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 90,200 |
| 2023-02-07 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 90,800 |
| 2023-02-06 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 18,100 |
| 2023-02-03 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | 26,700 |
| 2023-02-02 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 10,300 |
| 2023-02-01 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 18,300 |
| 2023-01-31 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 16,700 |
| 2023-01-30 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 41,300 |
| 2023-01-27 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 45,100 |
| 2023-01-26 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 957,400 |
| 2023-01-25 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 719,100 |
| 2023-01-24 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 1,607,200 |
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.