Indah Prakasa Sentosa PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | 84,400 |
| 2025-05-07 | 103.00 | 105.00 | 102.00 | 104.00 | 104.00 | 203,800 |
| 2025-05-06 | 105.00 | 105.00 | 101.00 | 103.00 | 103.00 | 759,300 |
| 2025-05-05 | 107.00 | 107.00 | 103.00 | 105.00 | 105.00 | 781,400 |
| 2025-05-02 | 106.00 | 114.00 | 105.00 | 107.00 | 107.00 | 2,834,300 |
| 2025-04-30 | 103.00 | 107.00 | 103.00 | 105.00 | 105.00 | 667,400 |
| 2025-04-29 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 147,500 |
| 2025-04-28 | 103.00 | 105.00 | 102.00 | 104.00 | 104.00 | 654,700 |
| 2025-04-25 | 102.00 | 103.00 | 101.00 | 103.00 | 103.00 | 195,600 |
| 2025-04-24 | 101.00 | 103.00 | 99.000 | 102.00 | 102.00 | 339,700 |
| 2025-04-23 | 101.00 | 101.00 | 99.000 | 101.00 | 101.00 | 95,000 |
| 2025-04-22 | 102.00 | 102.00 | 99.000 | 101.00 | 101.00 | 75,800 |
| 2025-04-21 | 99.000 | 102.00 | 97.000 | 102.00 | 102.00 | 500,100 |
| 2025-04-17 | 100.00 | 101.00 | 98.000 | 99.000 | 99.000 | 286,100 |
| 2025-04-16 | 100.00 | 101.00 | 98.000 | 99.000 | 99.000 | 348,800 |
| 2025-04-15 | 100.00 | 102.00 | 98.000 | 100.00 | 100.00 | 481,900 |
| 2025-04-14 | 101.00 | 101.00 | 97.000 | 98.000 | 98.000 | 1,314,600 |
| 2025-04-11 | 104.00 | 104.00 | 97.000 | 102.00 | 102.00 | 574,700 |
| 2025-04-10 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | 135,200 |
| 2025-04-09 | 100.00 | 103.00 | 100.00 | 102.00 | 102.00 | 237,100 |
| 2025-04-08 | 100.00 | 105.00 | 100.00 | 102.00 | 102.00 | 949,400 |
| 2025-03-27 | 106.00 | 107.00 | 102.00 | 105.00 | 105.00 | 244,600 |
| 2025-03-26 | 99.000 | 105.00 | 99.000 | 105.00 | 105.00 | 869,800 |
| 2025-03-25 | 102.00 | 103.00 | 99.000 | 99.000 | 99.000 | 184,500 |
| 2025-03-24 | 105.00 | 105.00 | 99.000 | 102.00 | 102.00 | 248,600 |
| 2025-03-21 | 103.00 | 105.00 | 102.00 | 105.00 | 105.00 | 262,900 |
| 2025-03-20 | 104.00 | 104.00 | 101.00 | 103.00 | 103.00 | 85,000 |
| 2025-03-19 | 102.00 | 103.00 | 99.000 | 103.00 | 103.00 | 202,900 |
| 2025-03-18 | 104.00 | 105.00 | 97.000 | 101.00 | 101.00 | 1,738,100 |
| 2025-03-17 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | 139,500 |
| 2025-03-14 | 105.00 | 105.00 | 103.00 | 105.00 | 105.00 | 377,400 |
| 2025-03-13 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | 157,100 |
| 2025-03-12 | 106.00 | 107.00 | 104.00 | 106.00 | 106.00 | 189,200 |
| 2025-03-11 | 106.00 | 107.00 | 104.00 | 106.00 | 106.00 | 211,300 |
| 2025-03-10 | 107.00 | 107.00 | 105.00 | 107.00 | 107.00 | 126,800 |
| 2025-03-07 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | 161,000 |
| 2025-03-06 | 105.00 | 111.00 | 104.00 | 107.00 | 107.00 | 1,214,400 |
| 2025-03-05 | 105.00 | 105.00 | 103.00 | 105.00 | 105.00 | 264,200 |
| 2025-03-04 | 105.00 | 106.00 | 103.00 | 104.00 | 104.00 | 432,800 |
| 2025-03-03 | 105.00 | 106.00 | 103.00 | 105.00 | 105.00 | 428,400 |
| 2025-02-28 | 108.00 | 109.00 | 105.00 | 105.00 | 105.00 | 551,400 |
| 2025-02-27 | 110.00 | 111.00 | 107.00 | 107.00 | 107.00 | 1,763,900 |
| 2025-02-26 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | 405,000 |
| 2025-02-25 | 110.00 | 112.00 | 109.00 | 110.00 | 110.00 | 463,000 |
| 2025-02-24 | 111.00 | 113.00 | 110.00 | 110.00 | 110.00 | 708,700 |
| 2025-02-21 | 110.00 | 112.00 | 110.00 | 111.00 | 111.00 | 615,300 |
| 2025-02-20 | 112.00 | 114.00 | 110.00 | 111.00 | 111.00 | 1,095,600 |
| 2025-02-19 | 112.00 | 116.00 | 111.00 | 113.00 | 113.00 | 1,763,100 |
| 2025-02-18 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | 1,233,400 |
| 2025-02-17 | 114.00 | 115.00 | 110.00 | 112.00 | 112.00 | 1,852,300 |
| 2025-02-14 | 120.00 | 128.00 | 110.00 | 114.00 | 114.00 | 20,230,400 |
| 2025-02-13 | 109.00 | 121.00 | 106.00 | 118.00 | 118.00 | 8,586,400 |
| 2025-02-12 | 109.00 | 110.00 | 106.00 | 109.00 | 109.00 | 1,651,900 |
| 2025-02-11 | 114.00 | 114.00 | 107.00 | 108.00 | 108.00 | 3,190,000 |
| 2025-02-10 | 111.00 | 135.00 | 110.00 | 114.00 | 114.00 | 39,613,100 |
| 2025-02-07 | 116.00 | 116.00 | 110.00 | 111.00 | 111.00 | 530,700 |
| 2025-02-06 | 116.00 | 119.00 | 114.00 | 115.00 | 115.00 | 1,811,000 |
| 2025-02-05 | 112.00 | 115.00 | 110.00 | 115.00 | 115.00 | 1,203,800 |
| 2025-02-04 | 111.00 | 113.00 | 110.00 | 111.00 | 111.00 | 340,000 |
| 2025-02-03 | 114.00 | 114.00 | 111.00 | 111.00 | 111.00 | 527,900 |
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.