Indah Prakasa Sentosa PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 1,540.00 | 1,545.00 | 1,445.00 | 1,495.00 | 1,495.00 | 6,500 |
| 2022-01-28 | 1,430.00 | 1,690.00 | 1,340.00 | 1,540.00 | 1,540.00 | 9,100 |
| 2022-01-27 | 1,435.00 | 1,530.00 | 1,430.00 | 1,440.00 | 1,440.00 | 1,100 |
| 2022-01-26 | 1,560.00 | 1,590.00 | 1,480.00 | 1,535.00 | 1,535.00 | 1,400 |
| 2022-01-25 | 1,565.00 | 1,575.00 | 1,560.00 | 1,565.00 | 1,565.00 | 4,100 |
| 2022-01-24 | 1,770.00 | 1,770.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,800 |
| 2022-01-21 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2022-01-20 | 1,785.00 | 1,800.00 | 1,785.00 | 1,800.00 | 1,800.00 | 2,800 |
| 2022-01-19 | 1,650.00 | 1,800.00 | 1,550.00 | 1,800.00 | 1,800.00 | 3,400 |
| 2022-01-18 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 100 |
| 2022-01-17 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 0 |
| 2022-01-14 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 0 |
| 2022-01-13 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 0 |
| 2022-01-12 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 0 |
| 2022-01-11 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 0 |
| 2022-01-10 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 0 |
| 2022-01-07 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 300 |
| 2022-01-06 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0 |
| 2022-01-05 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 100 |
| 2022-01-04 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 100 |
| 2022-01-03 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0 |
| 2021-12-30 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 100 |
| 2021-12-29 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0 |
| 2021-12-28 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0 |
| 2021-12-27 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0 |
| 2021-12-24 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0 |
| 2021-12-23 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0 |
| 2021-12-22 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0 |
| 2021-12-21 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0 |
| 2021-12-20 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0 |
| 2021-12-17 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0 |
| 2021-12-16 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0 |
| 2021-12-15 | 1,790.00 | 1,800.00 | 1,785.00 | 1,790.00 | 1,790.00 | 2,200 |
| 2021-12-14 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 0 |
| 2021-12-13 | 1,785.00 | 1,815.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,200 |
| 2021-12-10 | 1,775.00 | 1,785.00 | 1,765.00 | 1,785.00 | 1,785.00 | 1,800 |
| 2021-12-09 | 1,745.00 | 1,765.00 | 1,745.00 | 1,765.00 | 1,765.00 | 1,300 |
| 2021-12-08 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0 |
| 2021-12-07 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0 |
| 2021-12-06 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0 |
| 2021-12-03 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0 |
| 2021-12-02 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 100 |
| 2021-12-01 | 1,790.00 | 1,790.00 | 1,760.00 | 1,760.00 | 1,760.00 | 7,000 |
| 2021-11-30 | 1,645.00 | 1,800.00 | 1,645.00 | 1,790.00 | 1,790.00 | 3,100 |
| 2021-11-29 | 1,630.00 | 1,675.00 | 1,525.00 | 1,525.00 | 1,525.00 | 400 |
| 2021-11-26 | 1,700.00 | 1,700.00 | 1,630.00 | 1,630.00 | 1,630.00 | 600 |
| 2021-11-25 | 1,750.00 | 1,790.00 | 1,750.00 | 1,750.00 | 1,750.00 | 6,300 |
| 2021-11-24 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0 |
| 2021-11-23 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 100 |
| 2021-11-22 | 1,755.00 | 1,755.00 | 1,750.00 | 1,750.00 | 1,750.00 | 5,500 |
| 2021-11-19 | 1,795.00 | 1,795.00 | 1,755.00 | 1,755.00 | 1,755.00 | 300 |
| 2021-11-18 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 0 |
| 2021-11-17 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 100 |
| 2021-11-16 | 1,735.00 | 1,790.00 | 1,720.00 | 1,770.00 | 1,770.00 | 3,600 |
| 2021-11-15 | 1,530.00 | 1,705.00 | 1,530.00 | 1,685.00 | 1,685.00 | 5,500 |
| 2021-11-12 | 1,620.00 | 1,680.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,600 |
| 2021-11-11 | 1,600.00 | 1,600.00 | 1,595.00 | 1,595.00 | 1,595.00 | 2,100 |
| 2021-11-10 | 1,545.00 | 1,600.00 | 1,545.00 | 1,600.00 | 1,600.00 | 7,400 |
| 2021-11-09 | 1,635.00 | 1,635.00 | 1,530.00 | 1,540.00 | 1,540.00 | 300 |
| 2021-11-08 | 1,620.00 | 1,640.00 | 1,620.00 | 1,635.00 | 1,635.00 | 1,500 |
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.