Indah Prakasa Sentosa PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 665.00 | 665.00 | 570.00 | 570.00 | 570.00 | 2,645,400 |
| 2026-01-23 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 1,369,500 |
| 2026-01-22 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 673,500 |
| 2026-01-21 | 515.00 | 515.00 | 500.00 | 500.00 | 500.00 | 3,752,300 |
| 2026-01-20 | 510.00 | 510.00 | 470.00 | 470.00 | 470.00 | 987,600 |
| 2026-01-19 | 530.00 | 530.00 | 438.00 | 510.00 | 510.00 | 3,540,400 |
| 2026-01-16 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 0 |
| 2026-01-15 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 1,457,000 |
| 2026-01-14 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 1,742,400 |
| 2026-01-13 | 490.00 | 490.00 | 402.00 | 402.00 | 402.00 | 4,552,400 |
| 2026-01-12 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 429,200 |
| 2026-01-09 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 2,426,200 |
| 2026-01-08 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2026-01-07 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2026-01-06 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2026-01-05 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2026-01-02 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2026-01-01 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-12-31 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-12-30 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-12-29 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-12-26 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-12-25 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-12-24 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 1,573,700 |
| 2025-12-23 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 2,685,500 |
| 2025-12-22 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 0 |
| 2025-12-19 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 3,122,400 |
| 2025-12-18 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 2,498,900 |
| 2025-12-17 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 424,100 |
| 2025-12-16 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 2,005,200 |
| 2025-12-15 | 208.00 | 214.00 | 208.00 | 214.00 | 214.00 | 5,303,600 |
| 2025-12-12 | 190.00 | 195.00 | 190.00 | 195.00 | 195.00 | 1,602,300 |
| 2025-12-11 | 191.00 | 191.00 | 190.00 | 190.00 | 190.00 | 128,400 |
| 2025-12-10 | 189.00 | 210.00 | 189.00 | 191.00 | 191.00 | 591,600 |
| 2025-12-09 | 204.00 | 210.00 | 204.00 | 210.00 | 210.00 | 1,318,800 |
| 2025-12-08 | 180.00 | 194.00 | 180.00 | 194.00 | 194.00 | 1,245,700 |
| 2025-12-05 | 180.00 | 180.00 | 179.00 | 179.00 | 179.00 | 641,300 |
| 2025-12-04 | 182.00 | 182.00 | 180.00 | 181.00 | 181.00 | 248,600 |
| 2025-12-03 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 283,400 |
| 2025-12-02 | 172.00 | 177.00 | 171.00 | 177.00 | 177.00 | 701,200 |
| 2025-12-01 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 546,300 |
| 2025-11-28 | 165.00 | 172.00 | 165.00 | 172.00 | 172.00 | 1,032,300 |
| 2025-11-27 | 176.00 | 176.00 | 170.00 | 170.00 | 170.00 | 88,300 |
| 2025-11-26 | 187.00 | 187.00 | 176.00 | 176.00 | 176.00 | 506,400 |
| 2025-11-25 | 185.00 | 187.00 | 185.00 | 187.00 | 187.00 | 1,030,700 |
| 2025-11-24 | 182.00 | 185.00 | 173.00 | 185.00 | 185.00 | 920,000 |
| 2025-11-21 | 185.00 | 185.00 | 175.00 | 182.00 | 182.00 | 4,269,500 |
| 2025-11-20 | 155.00 | 169.00 | 155.00 | 169.00 | 169.00 | 2,216,200 |
| 2025-11-19 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | 100,600 |
| 2025-11-18 | 159.00 | 159.00 | 155.00 | 155.00 | 155.00 | 115,200 |
| 2025-11-17 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 187,800 |
| 2025-11-14 | 160.00 | 160.00 | 152.00 | 152.00 | 152.00 | 482,200 |
| 2025-11-13 | 168.00 | 168.00 | 166.00 | 166.00 | 166.00 | 118,400 |
| 2025-11-12 | 168.00 | 169.00 | 168.00 | 168.00 | 168.00 | 1,524,900 |
| 2025-11-11 | 175.00 | 175.00 | 168.00 | 168.00 | 168.00 | 292,200 |
| 2025-11-10 | 170.00 | 178.00 | 170.00 | 175.00 | 175.00 | 808,200 |
| 2025-11-07 | 160.00 | 167.00 | 160.00 | 167.00 | 167.00 | 373,300 |
| 2025-11-06 | 169.00 | 169.00 | 160.00 | 160.00 | 160.00 | 274,800 |
| 2025-11-05 | 159.00 | 170.00 | 159.00 | 159.00 | 159.00 | 1,522,400 |
| 2025-11-04 | 145.00 | 177.00 | 145.00 | 176.00 | 176.00 | 2,960,100 |
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.