Indah Prakasa Sentosa PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 925.00 | 925.00 | 920.00 | 920.00 | 920.00 | 1,200 |
| 2022-08-03 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 0 |
| 2022-08-02 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 500 |
| 2022-08-01 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 0 |
| 2022-07-29 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 200 |
| 2022-07-28 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 400 |
| 2022-07-27 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 100 |
| 2022-07-26 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 300 |
| 2022-07-25 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 100 |
| 2022-07-22 | 995.00 | 995.00 | 950.00 | 995.00 | 995.00 | 1,500 |
| 2022-07-21 | 905.00 | 995.00 | 905.00 | 995.00 | 995.00 | 3,200 |
| 2022-07-20 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 2,600 |
| 2022-07-19 | 885.00 | 970.00 | 885.00 | 970.00 | 970.00 | 2,200 |
| 2022-07-18 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 1,200 |
| 2022-07-15 | 865.00 | 945.00 | 835.00 | 945.00 | 945.00 | 3,700 |
| 2022-07-14 | 855.00 | 930.00 | 850.00 | 860.00 | 860.00 | 5,000 |
| 2022-07-13 | 885.00 | 885.00 | 835.00 | 850.00 | 850.00 | 1,100 |
| 2022-07-12 | 900.00 | 900.00 | 885.00 | 885.00 | 885.00 | 900 |
| 2022-07-11 | 845.00 | 900.00 | 845.00 | 855.00 | 855.00 | 2,100 |
| 2022-07-08 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2022-07-07 | 860.00 | 890.00 | 845.00 | 850.00 | 850.00 | 3,800 |
| 2022-07-06 | 885.00 | 1,030.00 | 875.00 | 905.00 | 905.00 | 9,700 |
| 2022-07-05 | 955.00 | 955.00 | 940.00 | 940.00 | 940.00 | 4,100 |
| 2022-07-04 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,000 |
| 2022-07-01 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 700 |
| 2022-06-30 | 1,200.00 | 1,200.00 | 1,090.00 | 1,090.00 | 1,090.00 | 3,000 |
| 2022-06-29 | 1,065.00 | 1,170.00 | 1,065.00 | 1,170.00 | 1,170.00 | 17,800 |
| 2022-06-28 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0 |
| 2022-06-27 | 995.00 | 1,070.00 | 995.00 | 1,065.00 | 1,065.00 | 4,900 |
| 2022-06-24 | 995.00 | 1,075.00 | 995.00 | 995.00 | 995.00 | 2,700 |
| 2022-06-23 | 1,075.00 | 1,075.00 | 1,045.00 | 1,045.00 | 1,045.00 | 500 |
| 2022-06-22 | 1,090.00 | 1,090.00 | 1,025.00 | 1,075.00 | 1,075.00 | 1,500 |
| 2022-06-21 | 1,090.00 | 1,140.00 | 1,090.00 | 1,095.00 | 1,095.00 | 1,800 |
| 2022-06-20 | 1,260.00 | 1,260.00 | 1,090.00 | 1,090.00 | 1,090.00 | 5,300 |
| 2022-06-17 | 1,120.00 | 1,270.00 | 1,115.00 | 1,155.00 | 1,155.00 | 6,200 |
| 2022-06-16 | 1,255.00 | 1,255.00 | 1,185.00 | 1,195.00 | 1,195.00 | 6,800 |
| 2022-06-15 | 1,290.00 | 1,340.00 | 1,265.00 | 1,270.00 | 1,270.00 | 2,300 |
| 2022-06-14 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0 |
| 2022-06-13 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 200 |
| 2022-06-10 | 1,450.00 | 1,450.00 | 1,285.00 | 1,375.00 | 1,375.00 | 3,800 |
| 2022-06-09 | 1,450.00 | 1,450.00 | 1,310.00 | 1,340.00 | 1,340.00 | 1,100 |
| 2022-06-08 | 1,315.00 | 1,340.00 | 1,300.00 | 1,340.00 | 1,340.00 | 3,600 |
| 2022-06-07 | 1,410.00 | 1,410.00 | 1,315.00 | 1,370.00 | 1,370.00 | 228,000 |
| 2022-06-06 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 4,800 |
| 2022-06-03 | 1,420.00 | 1,550.00 | 1,355.00 | 1,515.00 | 1,515.00 | 3,100 |
| 2022-06-02 | 1,375.00 | 1,465.00 | 1,280.00 | 1,450.00 | 1,450.00 | 15,100 |
| 2022-05-31 | 1,415.00 | 1,570.00 | 1,375.00 | 1,375.00 | 1,375.00 | 13,300 |
| 2022-05-30 | 1,275.00 | 1,560.00 | 1,275.00 | 1,430.00 | 1,430.00 | 6,100 |
| 2022-05-27 | 1,365.00 | 1,370.00 | 1,315.00 | 1,365.00 | 1,365.00 | 7,500 |
| 2022-05-25 | 1,450.00 | 1,690.00 | 1,365.00 | 1,365.00 | 1,365.00 | 4,100 |
| 2022-05-24 | 1,520.00 | 1,740.00 | 1,420.00 | 1,450.00 | 1,450.00 | 8,400 |
| 2022-05-23 | 1,285.00 | 1,585.00 | 1,200.00 | 1,520.00 | 1,520.00 | 6,000 |
| 2022-05-20 | 1,345.00 | 1,600.00 | 1,255.00 | 1,285.00 | 1,285.00 | 20,500 |
| 2022-05-19 | 1,445.00 | 1,445.00 | 1,345.00 | 1,345.00 | 1,345.00 | 3,800 |
| 2022-05-18 | 1,535.00 | 1,540.00 | 1,445.00 | 1,445.00 | 1,445.00 | 900 |
| 2022-05-17 | 1,665.00 | 1,665.00 | 1,550.00 | 1,550.00 | 1,550.00 | 2,600 |
| 2022-05-13 | 1,785.00 | 1,785.00 | 1,665.00 | 1,665.00 | 1,665.00 | 2,400 |
| 2022-05-12 | 1,875.00 | 2,230.00 | 1,785.00 | 1,785.00 | 1,785.00 | 116,000 |
| 2022-05-11 | 1,505.00 | 1,790.00 | 1,505.00 | 1,790.00 | 1,790.00 | 28,300 |
| 2022-05-10 | 1,150.00 | 1,435.00 | 1,150.00 | 1,435.00 | 1,435.00 | 14,300 |
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.