Indah Prakasa Sentosa PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 79,200 |
| 2026-04-29 | 810.00 | 810.00 | 730.00 | 730.00 | 730.00 | 1,901,900 |
| 2026-04-28 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 350,800 |
| 2026-04-27 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 952,500 |
| 2026-04-24 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 734,100 |
| 2026-04-23 | 615.00 | 615.00 | 605.00 | 615.00 | 615.00 | 861,400 |
| 2026-04-22 | 510.00 | 560.00 | 510.00 | 560.00 | 560.00 | 678,900 |
| 2026-04-21 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 469,000 |
| 2026-04-20 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | 46,100 |
| 2026-04-17 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 162,500 |
| 2026-04-16 | 535.00 | 535.00 | 520.00 | 520.00 | 520.00 | 154,800 |
| 2026-04-15 | 540.00 | 540.00 | 535.00 | 535.00 | 535.00 | 298,500 |
| 2026-04-14 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 138,900 |
| 2026-04-13 | 468.00 | 540.00 | 468.00 | 540.00 | 540.00 | 66,600 |
| 2026-04-10 | 520.00 | 525.00 | 500.00 | 500.00 | 500.00 | 471,400 |
| 2026-04-09 | 440.00 | 478.00 | 440.00 | 478.00 | 478.00 | 34,100 |
| 2026-04-08 | 426.00 | 456.00 | 422.00 | 456.00 | 456.00 | 306,100 |
| 2026-04-07 | 510.00 | 510.00 | 462.00 | 462.00 | 462.00 | 547,400 |
| 2026-04-06 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 148,400 |
| 2026-04-02 | 565.00 | 575.00 | 565.00 | 565.00 | 565.00 | 160,000 |
| 2026-04-01 | 610.00 | 625.00 | 590.00 | 625.00 | 625.00 | 159,600 |
| 2026-03-31 | 625.00 | 685.00 | 600.00 | 605.00 | 605.00 | 577,900 |
| 2026-03-30 | 670.00 | 670.00 | 625.00 | 625.00 | 625.00 | 97,100 |
| 2026-03-27 | 610.00 | 680.00 | 610.00 | 680.00 | 680.00 | 76,300 |
| 2026-03-26 | 630.00 | 700.00 | 630.00 | 635.00 | 635.00 | 267,200 |
| 2026-03-25 | 580.00 | 680.00 | 580.00 | 680.00 | 680.00 | 817,200 |
| 2026-03-17 | 520.00 | 630.00 | 520.00 | 625.00 | 625.00 | 544,000 |
| 2026-03-16 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 421,800 |
| 2026-03-13 | 755.00 | 755.00 | 635.00 | 635.00 | 635.00 | 824,000 |
| 2026-03-12 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 292,400 |
| 2026-03-11 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 772,900 |
| 2026-03-10 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 1,142,600 |
| 2026-03-09 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 76,300 |
| 2026-03-06 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 147,600 |
| 2026-03-05 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 460,900 |
| 2026-03-04 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 2,063,200 |
| 2026-03-03 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 1,360,000 |
| 2026-03-02 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 1,127,500 |
| 2026-02-27 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 661,400 |
| 2026-02-26 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 194,000 |
| 2026-02-25 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 479,700 |
| 2026-02-24 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 623,800 |
| 2026-02-23 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 534,900 |
| 2026-02-20 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 220,200 |
| 2026-02-19 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 0 |
| 2026-02-18 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 0 |
| 2026-02-13 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 69,300 |
| 2026-02-12 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 198,500 |
| 2026-02-11 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 176,300 |
| 2026-02-10 | 278.00 | 302.00 | 276.00 | 292.00 | 292.00 | 1,029,100 |
| 2026-02-09 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 2,503,500 |
| 2026-02-06 | 342.00 | 342.00 | 334.00 | 334.00 | 334.00 | 519,400 |
| 2026-02-05 | 336.00 | 370.00 | 336.00 | 370.00 | 370.00 | 989,200 |
| 2026-02-04 | 374.00 | 374.00 | 338.00 | 338.00 | 338.00 | 3,042,700 |
| 2026-02-03 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 2,703,600 |
| 2026-02-02 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 56,500 |
| 2026-01-30 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 945,600 |
| 2026-01-29 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 89,000 |
| 2026-01-28 | 570.00 | 570.00 | 565.00 | 565.00 | 565.00 | 962,300 |
| 2026-01-27 | 570.00 | 625.00 | 570.00 | 625.00 | 625.00 | 1,146,800 |
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.