Indah Prakasa Sentosa PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-28 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 6,100 |
| 2022-10-27 | 825.00 | 830.00 | 825.00 | 825.00 | 825.00 | 6,000 |
| 2022-10-26 | 840.00 | 840.00 | 825.00 | 825.00 | 825.00 | 6,200 |
| 2022-10-25 | 850.00 | 855.00 | 840.00 | 845.00 | 845.00 | 5,100 |
| 2022-10-24 | 865.00 | 865.00 | 860.00 | 860.00 | 860.00 | 4,800 |
| 2022-10-21 | 855.00 | 900.00 | 855.00 | 875.00 | 875.00 | 7,400 |
| 2022-10-20 | 845.00 | 915.00 | 805.00 | 915.00 | 915.00 | 700 |
| 2022-10-19 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 0 |
| 2022-10-18 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 100 |
| 2022-10-17 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 0 |
| 2022-10-14 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 0 |
| 2022-10-13 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 0 |
| 2022-10-12 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 0 |
| 2022-10-11 | 895.00 | 895.00 | 870.00 | 870.00 | 870.00 | 400 |
| 2022-10-10 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2022-10-07 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 1,000 |
| 2022-10-06 | 825.00 | 860.00 | 815.00 | 815.00 | 815.00 | 700 |
| 2022-10-05 | 820.00 | 865.00 | 800.00 | 805.00 | 805.00 | 700 |
| 2022-10-04 | 825.00 | 825.00 | 820.00 | 820.00 | 820.00 | 4,300 |
| 2022-10-03 | 850.00 | 850.00 | 800.00 | 825.00 | 825.00 | 5,000 |
| 2022-09-30 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 100 |
| 2022-09-29 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 300 |
| 2022-09-28 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 0 |
| 2022-09-27 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 400 |
| 2022-09-26 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 100 |
| 2022-09-23 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 0 |
| 2022-09-22 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 0 |
| 2022-09-21 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 0 |
| 2022-09-20 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 100 |
| 2022-09-19 | 925.00 | 925.00 | 895.00 | 895.00 | 895.00 | 200 |
| 2022-09-16 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 400 |
| 2022-09-15 | 865.00 | 895.00 | 865.00 | 895.00 | 895.00 | 200 |
| 2022-09-14 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0 |
| 2022-09-13 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0 |
| 2022-09-12 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 200 |
| 2022-09-09 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0 |
| 2022-09-08 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 400 |
| 2022-09-07 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 100 |
| 2022-09-06 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0 |
| 2022-09-05 | 900.00 | 905.00 | 900.00 | 905.00 | 905.00 | 600 |
| 2022-09-02 | 975.00 | 975.00 | 910.00 | 910.00 | 910.00 | 1,100 |
| 2022-09-01 | 985.00 | 985.00 | 925.00 | 975.00 | 975.00 | 400 |
| 2022-08-31 | 965.00 | 980.00 | 965.00 | 980.00 | 980.00 | 500 |
| 2022-08-30 | 890.00 | 900.00 | 890.00 | 900.00 | 900.00 | 300 |
| 2022-08-29 | 960.00 | 960.00 | 935.00 | 935.00 | 935.00 | 900 |
| 2022-08-26 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 500 |
| 2022-08-25 | 960.00 | 980.00 | 940.00 | 980.00 | 980.00 | 400 |
| 2022-08-24 | 940.00 | 940.00 | 910.00 | 940.00 | 940.00 | 1,900 |
| 2022-08-23 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 400 |
| 2022-08-22 | 910.00 | 910.00 | 905.00 | 905.00 | 905.00 | 200 |
| 2022-08-19 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0 |
| 2022-08-18 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0 |
| 2022-08-16 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0 |
| 2022-08-15 | 950.00 | 950.00 | 910.00 | 910.00 | 910.00 | 200 |
| 2022-08-12 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0 |
| 2022-08-11 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 400 |
| 2022-08-10 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0 |
| 2022-08-09 | 915.00 | 915.00 | 910.00 | 910.00 | 910.00 | 600 |
| 2022-08-08 | 930.00 | 1,010.00 | 910.00 | 910.00 | 910.00 | 1,700 |
| 2022-08-05 | 920.00 | 990.00 | 920.00 | 940.00 | 940.00 | 1,000 |
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.