Indah Prakasa Sentosa PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 48,000 |
| 2023-01-19 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 12,800 |
| 2023-01-18 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 176,400 |
| 2023-01-17 | 1,115.00 | 1,190.00 | 1,040.00 | 1,040.00 | 1,040.00 | 19,361,800 |
| 2023-01-16 | 1,110.00 | 1,120.00 | 1,065.00 | 1,115.00 | 1,115.00 | 18,940,600 |
| 2023-01-13 | 1,115.00 | 1,125.00 | 1,070.00 | 1,100.00 | 1,100.00 | 17,041,900 |
| 2023-01-12 | 1,100.00 | 1,260.00 | 1,080.00 | 1,150.00 | 1,150.00 | 26,520,400 |
| 2023-01-11 | 995.00 | 1,130.00 | 985.00 | 1,100.00 | 1,100.00 | 25,367,900 |
| 2023-01-10 | 980.00 | 995.00 | 965.00 | 990.00 | 990.00 | 4,775,600 |
| 2023-01-09 | 995.00 | 1,015.00 | 970.00 | 970.00 | 970.00 | 4,224,600 |
| 2023-01-06 | 990.00 | 995.00 | 950.00 | 995.00 | 995.00 | 2,158,500 |
| 2023-01-05 | 1,045.00 | 1,060.00 | 985.00 | 990.00 | 990.00 | 6,155,200 |
| 2023-01-04 | 1,110.00 | 1,110.00 | 1,055.00 | 1,055.00 | 1,055.00 | 104,000 |
| 2023-01-03 | 1,215.00 | 1,245.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,488,800 |
| 2023-01-02 | 1,185.00 | 1,215.00 | 1,185.00 | 1,210.00 | 1,210.00 | 1,735,900 |
| 2022-12-30 | 1,165.00 | 1,215.00 | 1,130.00 | 1,180.00 | 1,180.00 | 1,815,800 |
| 2022-12-29 | 1,245.00 | 1,245.00 | 1,165.00 | 1,165.00 | 1,165.00 | 2,277,100 |
| 2022-12-28 | 1,250.00 | 1,250.00 | 1,220.00 | 1,250.00 | 1,250.00 | 1,814,400 |
| 2022-12-27 | 1,130.00 | 1,250.00 | 1,120.00 | 1,250.00 | 1,250.00 | 2,354,400 |
| 2022-12-26 | 1,130.00 | 1,140.00 | 1,095.00 | 1,125.00 | 1,125.00 | 1,601,100 |
| 2022-12-23 | 1,060.00 | 1,160.00 | 1,010.00 | 1,125.00 | 1,125.00 | 2,387,600 |
| 2022-12-22 | 880.00 | 1,070.00 | 880.00 | 1,050.00 | 1,050.00 | 1,771,100 |
| 2022-12-21 | 815.00 | 875.00 | 795.00 | 875.00 | 875.00 | 8,000 |
| 2022-12-20 | 865.00 | 865.00 | 840.00 | 840.00 | 840.00 | 5,900 |
| 2022-12-19 | 920.00 | 920.00 | 870.00 | 870.00 | 870.00 | 9,400 |
| 2022-12-16 | 990.00 | 995.00 | 925.00 | 925.00 | 925.00 | 7,100 |
| 2022-12-15 | 935.00 | 935.00 | 890.00 | 890.00 | 890.00 | 6,400 |
| 2022-12-14 | 985.00 | 985.00 | 935.00 | 940.00 | 940.00 | 5,300 |
| 2022-12-13 | 1,005.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,000.00 | 8,000 |
| 2022-12-12 | 850.00 | 1,005.00 | 800.00 | 1,005.00 | 1,005.00 | 7,300 |
| 2022-12-09 | 875.00 | 875.00 | 820.00 | 850.00 | 850.00 | 7,100 |
| 2022-12-08 | 890.00 | 890.00 | 830.00 | 880.00 | 880.00 | 6,700 |
| 2022-12-07 | 955.00 | 955.00 | 890.00 | 890.00 | 890.00 | 5,900 |
| 2022-12-06 | 775.00 | 995.00 | 775.00 | 955.00 | 955.00 | 9,300 |
| 2022-12-05 | 805.00 | 815.00 | 805.00 | 815.00 | 815.00 | 6,600 |
| 2022-12-02 | 855.00 | 855.00 | 805.00 | 805.00 | 805.00 | 5,900 |
| 2022-12-01 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 5,800 |
| 2022-11-30 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 5,800 |
| 2022-11-29 | 840.00 | 870.00 | 825.00 | 870.00 | 870.00 | 9,500 |
| 2022-11-28 | 815.00 | 815.00 | 800.00 | 800.00 | 800.00 | 6,600 |
| 2022-11-25 | 815.00 | 825.00 | 815.00 | 820.00 | 820.00 | 8,700 |
| 2022-11-24 | 840.00 | 840.00 | 825.00 | 825.00 | 825.00 | 6,000 |
| 2022-11-23 | 820.00 | 820.00 | 810.00 | 810.00 | 810.00 | 6,100 |
| 2022-11-22 | 795.00 | 800.00 | 795.00 | 795.00 | 795.00 | 6,600 |
| 2022-11-21 | 840.00 | 840.00 | 805.00 | 805.00 | 805.00 | 6,200 |
| 2022-11-18 | 810.00 | 810.00 | 800.00 | 800.00 | 800.00 | 6,600 |
| 2022-11-17 | 840.00 | 840.00 | 830.00 | 830.00 | 830.00 | 6,000 |
| 2022-11-16 | 820.00 | 820.00 | 775.00 | 790.00 | 790.00 | 6,600 |
| 2022-11-15 | 840.00 | 840.00 | 830.00 | 830.00 | 830.00 | 6,000 |
| 2022-11-14 | 845.00 | 845.00 | 825.00 | 825.00 | 825.00 | 6,100 |
| 2022-11-11 | 865.00 | 865.00 | 790.00 | 790.00 | 790.00 | 6,400 |
| 2022-11-10 | 860.00 | 860.00 | 825.00 | 825.00 | 825.00 | 6,100 |
| 2022-11-09 | 870.00 | 870.00 | 865.00 | 865.00 | 865.00 | 6,000 |
| 2022-11-08 | 815.00 | 820.00 | 815.00 | 820.00 | 820.00 | 6,600 |
| 2022-11-07 | 775.00 | 810.00 | 730.00 | 800.00 | 800.00 | 7,300 |
| 2022-11-04 | 760.00 | 765.00 | 760.00 | 765.00 | 765.00 | 6,700 |
| 2022-11-03 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 6,700 |
| 2022-11-02 | 785.00 | 785.00 | 740.00 | 740.00 | 740.00 | 9,300 |
| 2022-11-01 | 815.00 | 820.00 | 785.00 | 785.00 | 785.00 | 7,300 |
| 2022-10-31 | 820.00 | 825.00 | 815.00 | 815.00 | 815.00 | 6,500 |
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.