Indah Prakasa Sentosa PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 177.00 | 177.00 | 161.00 | 161.00 | 161.00 | 1,549,200 |
| 2025-10-31 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 5,169,700 |
| 2025-10-30 | 160.00 | 162.00 | 160.00 | 162.00 | 162.00 | 2,963,200 |
| 2025-10-29 | 146.00 | 148.00 | 146.00 | 148.00 | 148.00 | 365,200 |
| 2025-10-28 | 144.00 | 146.00 | 132.00 | 146.00 | 146.00 | 1,769,900 |
| 2025-10-27 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 1,254,000 |
| 2025-10-24 | 131.00 | 133.00 | 131.00 | 133.00 | 133.00 | 836,100 |
| 2025-10-23 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 174,600 |
| 2025-10-22 | 126.00 | 126.00 | 121.00 | 121.00 | 121.00 | 149,500 |
| 2025-10-21 | 111.00 | 121.00 | 111.00 | 121.00 | 121.00 | 1,192,200 |
| 2025-10-20 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | 205,300 |
| 2025-10-17 | 138.00 | 138.00 | 125.00 | 125.00 | 125.00 | 2,305,600 |
| 2025-10-16 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 342,400 |
| 2025-10-15 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 1,909,900 |
| 2025-10-14 | 168.00 | 168.00 | 153.00 | 153.00 | 153.00 | 1,165,900 |
| 2025-10-13 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 857,900 |
| 2025-10-10 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1,368,500 |
| 2025-10-09 | 162.00 | 174.00 | 159.00 | 174.00 | 174.00 | 1,810,800 |
| 2025-10-08 | 146.00 | 160.00 | 146.00 | 159.00 | 159.00 | 564,600 |
| 2025-10-07 | 180.00 | 180.00 | 162.00 | 162.00 | 162.00 | 407,000 |
| 2025-10-06 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 585,000 |
| 2025-10-03 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1,636,300 |
| 2025-10-02 | 182.00 | 182.00 | 167.00 | 170.00 | 170.00 | 1,436,600 |
| 2025-10-01 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 2,352,400 |
| 2025-09-30 | 126.00 | 152.00 | 126.00 | 152.00 | 152.00 | 3,443,100 |
| 2025-09-29 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | 1,163,000 |
| 2025-09-26 | 160.00 | 160.00 | 154.00 | 154.00 | 154.00 | 765,400 |
| 2025-09-25 | 143.00 | 157.00 | 143.00 | 157.00 | 157.00 | 3,001,700 |
| 2025-09-24 | 160.00 | 160.00 | 157.00 | 157.00 | 157.00 | 3,804,400 |
| 2025-09-23 | 212.00 | 212.00 | 174.00 | 174.00 | 174.00 | 10,574,400 |
| 2025-09-22 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 2,131,200 |
| 2025-09-19 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 2,613,500 |
| 2025-09-18 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1,636,400 |
| 2025-09-17 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 8,145,300 |
| 2025-09-16 | 127.00 | 133.00 | 127.00 | 133.00 | 133.00 | 4,172,100 |
| 2025-09-15 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | 574,000 |
| 2025-09-12 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | 367,800 |
| 2025-09-11 | 118.00 | 118.00 | 117.00 | 118.00 | 118.00 | 327,800 |
| 2025-09-10 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 245,600 |
| 2025-09-09 | 112.00 | 115.00 | 112.00 | 115.00 | 115.00 | 131,400 |
| 2025-09-08 | 117.00 | 117.00 | 112.00 | 112.00 | 112.00 | 204,600 |
| 2025-09-05 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2025-09-04 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | 110,400 |
| 2025-09-03 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 19,300 |
| 2025-09-02 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 165,200 |
| 2025-09-01 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | 165,300 |
| 2025-08-29 | 117.00 | 117.00 | 112.00 | 112.00 | 112.00 | 142,000 |
| 2025-08-28 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | 120,500 |
| 2025-08-27 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | 64,900 |
| 2025-08-26 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 117,100 |
| 2025-08-25 | 116.00 | 118.00 | 116.00 | 117.00 | 117.00 | 123,200 |
| 2025-08-22 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | 197,100 |
| 2025-08-21 | 127.00 | 127.00 | 120.00 | 120.00 | 120.00 | 283,600 |
| 2025-08-20 | 116.00 | 119.00 | 116.00 | 119.00 | 119.00 | 173,700 |
| 2025-08-19 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 328,200 |
| 2025-08-18 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2025-08-15 | 105.00 | 113.00 | 105.00 | 113.00 | 113.00 | 866,200 |
| 2025-08-14 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1,613,900 |
| 2025-08-13 | 121.00 | 121.00 | 113.00 | 113.00 | 113.00 | 966,000 |
| 2025-08-12 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | 203,500 |
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.