Indah Prakasa Sentosa PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 126.00 | 126.00 | 124.00 | 125.00 | 125.00 | 261,500 |
| 2025-08-08 | 126.00 | 127.00 | 124.00 | 126.00 | 126.00 | 339,800 |
| 2025-08-07 | 125.00 | 126.00 | 124.00 | 126.00 | 126.00 | 228,700 |
| 2025-08-06 | 124.00 | 126.00 | 124.00 | 125.00 | 125.00 | 486,900 |
| 2025-08-05 | 126.00 | 126.00 | 123.00 | 124.00 | 124.00 | 648,500 |
| 2025-08-04 | 127.00 | 128.00 | 123.00 | 125.00 | 125.00 | 1,009,300 |
| 2025-08-01 | 130.00 | 130.00 | 125.00 | 127.00 | 127.00 | 1,122,500 |
| 2025-07-31 | 127.00 | 133.00 | 126.00 | 129.00 | 129.00 | 2,739,700 |
| 2025-07-30 | 127.00 | 130.00 | 126.00 | 127.00 | 127.00 | 425,400 |
| 2025-07-29 | 125.00 | 130.00 | 124.00 | 127.00 | 127.00 | 1,169,600 |
| 2025-07-28 | 128.00 | 128.00 | 125.00 | 126.00 | 126.00 | 835,400 |
| 2025-07-25 | 125.00 | 131.00 | 125.00 | 129.00 | 129.00 | 1,838,700 |
| 2025-07-24 | 125.00 | 128.00 | 124.00 | 126.00 | 126.00 | 891,500 |
| 2025-07-23 | 127.00 | 129.00 | 125.00 | 125.00 | 125.00 | 2,222,100 |
| 2025-07-22 | 122.00 | 130.00 | 121.00 | 130.00 | 130.00 | 5,040,800 |
| 2025-07-21 | 122.00 | 124.00 | 120.00 | 121.00 | 121.00 | 873,800 |
| 2025-07-18 | 125.00 | 126.00 | 122.00 | 122.00 | 122.00 | 1,998,100 |
| 2025-07-17 | 123.00 | 126.00 | 122.00 | 124.00 | 124.00 | 1,754,800 |
| 2025-07-16 | 122.00 | 125.00 | 121.00 | 123.00 | 123.00 | 1,560,100 |
| 2025-07-15 | 129.00 | 129.00 | 121.00 | 122.00 | 122.00 | 2,667,100 |
| 2025-07-14 | 127.00 | 129.00 | 123.00 | 128.00 | 128.00 | 2,239,600 |
| 2025-07-11 | 130.00 | 131.00 | 126.00 | 126.00 | 126.00 | 2,891,200 |
| 2025-07-10 | 146.00 | 160.00 | 124.00 | 129.00 | 129.00 | 36,258,500 |
| 2025-07-09 | 127.00 | 149.00 | 126.00 | 145.00 | 145.00 | 18,359,100 |
| 2025-07-08 | 130.00 | 140.00 | 124.00 | 128.00 | 128.00 | 9,865,100 |
| 2025-07-07 | 154.00 | 158.00 | 130.00 | 130.00 | 130.00 | 27,293,000 |
| 2025-07-04 | 182.00 | 191.00 | 152.00 | 152.00 | 152.00 | 37,307,300 |
| 2025-07-03 | 146.00 | 178.00 | 142.00 | 178.00 | 178.00 | 52,715,600 |
| 2025-07-02 | 140.00 | 154.00 | 137.00 | 149.00 | 149.00 | 10,989,300 |
| 2025-07-01 | 136.00 | 165.00 | 132.00 | 145.00 | 145.00 | 48,351,500 |
| 2025-06-30 | 171.00 | 175.00 | 131.00 | 134.00 | 134.00 | 37,128,900 |
| 2025-06-26 | 122.00 | 160.00 | 121.00 | 153.00 | 153.00 | 17,637,600 |
| 2025-06-25 | 126.00 | 135.00 | 123.00 | 135.00 | 135.00 | 13,450,400 |
| 2025-06-24 | 123.00 | 136.00 | 116.00 | 126.00 | 126.00 | 12,349,400 |
| 2025-06-23 | 126.00 | 139.00 | 108.00 | 123.00 | 123.00 | 30,469,900 |
| 2025-06-20 | 110.00 | 112.00 | 109.00 | 111.00 | 111.00 | 361,200 |
| 2025-06-19 | 113.00 | 115.00 | 108.00 | 109.00 | 109.00 | 1,139,900 |
| 2025-06-18 | 109.00 | 117.00 | 108.00 | 113.00 | 113.00 | 3,353,000 |
| 2025-06-17 | 109.00 | 112.00 | 109.00 | 109.00 | 109.00 | 412,400 |
| 2025-06-16 | 110.00 | 112.00 | 108.00 | 109.00 | 109.00 | 1,083,700 |
| 2025-06-13 | 109.00 | 114.00 | 108.00 | 110.00 | 110.00 | 2,043,400 |
| 2025-06-12 | 106.00 | 110.00 | 106.00 | 108.00 | 108.00 | 3,952,500 |
| 2025-06-11 | 105.00 | 120.00 | 104.00 | 119.00 | 119.00 | 4,331,600 |
| 2025-06-10 | 106.00 | 107.00 | 104.00 | 104.00 | 104.00 | 299,300 |
| 2025-06-05 | 106.00 | 106.00 | 104.00 | 106.00 | 106.00 | 247,700 |
| 2025-06-04 | 105.00 | 106.00 | 102.00 | 106.00 | 106.00 | 367,200 |
| 2025-06-03 | 108.00 | 108.00 | 104.00 | 105.00 | 105.00 | 860,500 |
| 2025-06-02 | 106.00 | 119.00 | 105.00 | 108.00 | 108.00 | 4,441,400 |
| 2025-05-28 | 106.00 | 108.00 | 105.00 | 106.00 | 106.00 | 462,900 |
| 2025-05-27 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | 171,700 |
| 2025-05-26 | 108.00 | 109.00 | 106.00 | 106.00 | 106.00 | 424,500 |
| 2025-05-23 | 108.00 | 110.00 | 107.00 | 108.00 | 108.00 | 413,300 |
| 2025-05-22 | 105.00 | 106.00 | 103.00 | 106.00 | 106.00 | 332,100 |
| 2025-05-21 | 103.00 | 105.00 | 102.00 | 105.00 | 105.00 | 159,400 |
| 2025-05-20 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | 177,500 |
| 2025-05-19 | 102.00 | 105.00 | 102.00 | 104.00 | 104.00 | 188,300 |
| 2025-05-16 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | 91,400 |
| 2025-05-15 | 104.00 | 104.00 | 100.00 | 102.00 | 102.00 | 569,100 |
| 2025-05-14 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 132,800 |
| 2025-05-09 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | 121,800 |
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.