Indah Prakasa Sentosa PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 670.00 | 720.00 | 670.00 | 720.00 | 720.00 | 572,400 |
| 2026-07-22 | 670.00 | 705.00 | 670.00 | 705.00 | 705.00 | 507,000 |
| 2026-07-21 | 650.00 | 670.00 | 650.00 | 665.00 | 665.00 | 345,800 |
| 2026-07-20 | 625.00 | 650.00 | 625.00 | 635.00 | 635.00 | 478,400 |
| 2026-07-17 | 610.00 | 625.00 | 610.00 | 625.00 | 625.00 | 284,400 |
| 2026-07-16 | 590.00 | 590.00 | 530.00 | 590.00 | 590.00 | 516,100 |
| 2026-07-15 | 610.00 | 610.00 | 545.00 | 580.00 | 580.00 | 214,900 |
| 2026-07-14 | 610.00 | 610.00 | 580.00 | 590.00 | 590.00 | 100,200 |
| 2026-07-13 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 31,300 |
| 2026-07-10 | 620.00 | 620.00 | 590.00 | 590.00 | 590.00 | 25,300 |
| 2026-07-09 | 590.00 | 620.00 | 590.00 | 590.00 | 590.00 | 90,200 |
| 2026-07-08 | 600.00 | 630.00 | 600.00 | 630.00 | 630.00 | 106,900 |
| 2026-07-07 | 600.00 | 600.00 | 595.00 | 600.00 | 600.00 | 130,400 |
| 2026-07-06 | 635.00 | 635.00 | 600.00 | 600.00 | 600.00 | 74,500 |
| 2026-07-03 | 685.00 | 685.00 | 630.00 | 635.00 | 635.00 | 18,800 |
| 2026-07-02 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 31,900 |
| 2026-07-01 | 575.00 | 630.00 | 575.00 | 630.00 | 630.00 | 134,200 |
| 2026-06-30 | 590.00 | 590.00 | 575.00 | 575.00 | 575.00 | 143,600 |
| 2026-06-29 | 575.00 | 625.00 | 575.00 | 625.00 | 625.00 | 145,800 |
| 2026-06-26 | 600.00 | 600.00 | 575.00 | 575.00 | 575.00 | 152,600 |
| 2026-06-25 | 620.00 | 650.00 | 600.00 | 600.00 | 600.00 | 393,200 |
| 2026-06-24 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 3,400 |
| 2026-06-23 | 670.00 | 670.00 | 665.00 | 665.00 | 665.00 | 266,800 |
| 2026-06-22 | 660.00 | 670.00 | 660.00 | 670.00 | 670.00 | 262,200 |
| 2026-06-19 | 700.00 | 700.00 | 660.00 | 660.00 | 660.00 | 19,600 |
| 2026-06-18 | 730.00 | 730.00 | 700.00 | 700.00 | 700.00 | 4,300 |
| 2026-06-17 | 695.00 | 730.00 | 695.00 | 730.00 | 730.00 | 267,800 |
| 2026-06-16 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2026-06-15 | 700.00 | 700.00 | 690.00 | 695.00 | 695.00 | 120,300 |
| 2026-06-12 | 650.00 | 700.00 | 645.00 | 700.00 | 700.00 | 194,000 |
| 2026-06-11 | 740.00 | 740.00 | 635.00 | 650.00 | 650.00 | 176,500 |
| 2026-06-10 | 645.00 | 685.00 | 645.00 | 685.00 | 685.00 | 157,300 |
| 2026-06-09 | 600.00 | 640.00 | 600.00 | 635.00 | 635.00 | 66,300 |
| 2026-06-08 | 630.00 | 630.00 | 580.00 | 590.00 | 590.00 | 305,500 |
| 2026-06-05 | 650.00 | 650.00 | 630.00 | 630.00 | 630.00 | 572,100 |
| 2026-06-04 | 700.00 | 700.00 | 695.00 | 700.00 | 700.00 | 148,900 |
| 2026-06-03 | 805.00 | 805.00 | 750.00 | 750.00 | 750.00 | 215,200 |
| 2026-06-02 | 750.00 | 750.00 | 705.00 | 750.00 | 750.00 | 115,900 |
| 2026-06-01 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2026-05-29 | 730.00 | 750.00 | 730.00 | 750.00 | 750.00 | 171,700 |
| 2026-05-28 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2026-05-27 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2026-05-26 | 725.00 | 725.00 | 720.00 | 720.00 | 720.00 | 382,800 |
| 2026-05-25 | 680.00 | 680.00 | 590.00 | 675.00 | 675.00 | 471,800 |
| 2026-05-22 | 635.00 | 675.00 | 635.00 | 640.00 | 640.00 | 99,100 |
| 2026-05-21 | 695.00 | 695.00 | 635.00 | 635.00 | 635.00 | 754,700 |
| 2026-05-20 | 630.00 | 635.00 | 630.00 | 635.00 | 635.00 | 357,500 |
| 2026-05-19 | 580.00 | 600.00 | 550.00 | 580.00 | 580.00 | 124,400 |
| 2026-05-18 | 610.00 | 610.00 | 580.00 | 580.00 | 580.00 | 249,200 |
| 2026-05-15 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2026-05-14 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2026-05-13 | 585.00 | 610.00 | 585.00 | 610.00 | 610.00 | 132,900 |
| 2026-05-12 | 675.00 | 675.00 | 610.00 | 610.00 | 610.00 | 481,300 |
| 2026-05-11 | 690.00 | 770.00 | 660.00 | 660.00 | 660.00 | 1,298,900 |
| 2026-05-08 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 339,100 |
| 2026-05-07 | 705.00 | 725.00 | 705.00 | 725.00 | 725.00 | 285,700 |
| 2026-05-06 | 720.00 | 720.00 | 700.00 | 700.00 | 700.00 | 201,100 |
| 2026-05-05 | 690.00 | 700.00 | 690.00 | 695.00 | 695.00 | 678,000 |
| 2026-05-04 | 600.00 | 725.00 | 595.00 | 725.00 | 725.00 | 2,160,800 |
| 2026-05-01 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0 |
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.