Indah Prakasa Sentosa PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 114.00 | 114.00 | 112.00 | 114.00 | 114.00 | 209,000 |
| 2025-01-30 | 117.00 | 118.00 | 112.00 | 114.00 | 114.00 | 775,700 |
| 2025-01-24 | 117.00 | 119.00 | 116.00 | 116.00 | 116.00 | 827,700 |
| 2025-01-23 | 117.00 | 119.00 | 117.00 | 118.00 | 118.00 | 379,100 |
| 2025-01-22 | 120.00 | 121.00 | 116.00 | 118.00 | 118.00 | 1,084,700 |
| 2025-01-21 | 117.00 | 125.00 | 115.00 | 120.00 | 120.00 | 7,212,900 |
| 2025-01-20 | 115.00 | 116.00 | 113.00 | 116.00 | 116.00 | 2,218,700 |
| 2025-01-17 | 118.00 | 118.00 | 113.00 | 115.00 | 115.00 | 1,491,600 |
| 2025-01-16 | 118.00 | 119.00 | 115.00 | 117.00 | 117.00 | 1,426,100 |
| 2025-01-15 | 120.00 | 121.00 | 117.00 | 117.00 | 117.00 | 1,915,200 |
| 2025-01-14 | 118.00 | 120.00 | 116.00 | 119.00 | 119.00 | 1,184,400 |
| 2025-01-13 | 119.00 | 121.00 | 116.00 | 119.00 | 119.00 | 2,768,900 |
| 2025-01-10 | 119.00 | 125.00 | 117.00 | 119.00 | 119.00 | 2,152,600 |
| 2025-01-09 | 117.00 | 121.00 | 116.00 | 119.00 | 119.00 | 1,556,900 |
| 2025-01-08 | 118.00 | 121.00 | 115.00 | 116.00 | 116.00 | 2,753,900 |
| 2025-01-07 | 122.00 | 125.00 | 118.00 | 118.00 | 118.00 | 3,581,600 |
| 2025-01-06 | 124.00 | 125.00 | 121.00 | 122.00 | 122.00 | 2,655,700 |
| 2025-01-03 | 151.00 | 151.00 | 120.00 | 124.00 | 124.00 | 27,173,000 |
| 2025-01-02 | 131.00 | 155.00 | 130.00 | 143.00 | 143.00 | 21,263,300 |
| 2024-12-30 | 124.00 | 138.00 | 124.00 | 130.00 | 130.00 | 3,494,900 |
| 2024-12-27 | 128.00 | 130.00 | 122.00 | 127.00 | 127.00 | 1,510,300 |
| 2024-12-24 | 128.00 | 129.00 | 124.00 | 126.00 | 126.00 | 1,344,000 |
| 2024-12-23 | 128.00 | 141.00 | 127.00 | 128.00 | 128.00 | 5,855,700 |
| 2024-12-20 | 125.00 | 137.00 | 124.00 | 127.00 | 127.00 | 3,167,800 |
| 2024-12-19 | 130.00 | 131.00 | 122.00 | 125.00 | 125.00 | 7,714,500 |
| 2024-12-18 | 154.00 | 158.00 | 130.00 | 130.00 | 130.00 | 19,648,900 |
| 2024-12-17 | 163.00 | 166.00 | 153.00 | 153.00 | 153.00 | 7,683,100 |
| 2024-12-16 | 160.00 | 168.00 | 158.00 | 161.00 | 161.00 | 5,283,500 |
| 2024-12-13 | 168.00 | 168.00 | 161.00 | 161.00 | 161.00 | 4,294,100 |
| 2024-12-12 | 193.00 | 195.00 | 164.00 | 170.00 | 170.00 | 29,786,400 |
| 2024-12-11 | 166.00 | 187.00 | 165.00 | 183.00 | 183.00 | 22,327,500 |
| 2024-12-10 | 176.00 | 190.00 | 163.00 | 165.00 | 165.00 | 23,231,900 |
| 2024-12-09 | 165.00 | 198.00 | 164.00 | 177.00 | 177.00 | 52,558,600 |
| 2024-12-06 | 155.00 | 177.00 | 155.00 | 162.00 | 162.00 | 11,134,200 |
| 2024-12-05 | 163.00 | 168.00 | 155.00 | 159.00 | 159.00 | 3,547,700 |
| 2024-12-04 | 160.00 | 182.00 | 160.00 | 166.00 | 166.00 | 24,343,600 |
| 2024-12-03 | 187.00 | 206.00 | 161.00 | 161.00 | 161.00 | 36,790,700 |
| 2024-12-02 | 147.00 | 198.00 | 147.00 | 185.00 | 185.00 | 86,414,900 |
| 2024-11-29 | 146.00 | 151.00 | 143.00 | 147.00 | 147.00 | 1,991,600 |
| 2024-11-28 | 146.00 | 147.00 | 145.00 | 145.00 | 145.00 | 668,800 |
| 2024-11-26 | 144.00 | 149.00 | 144.00 | 148.00 | 148.00 | 2,162,300 |
| 2024-11-25 | 160.00 | 175.00 | 142.00 | 143.00 | 143.00 | 26,488,600 |
| 2024-11-22 | 144.00 | 157.00 | 142.00 | 148.00 | 148.00 | 5,618,500 |
| 2024-11-21 | 148.00 | 148.00 | 139.00 | 144.00 | 144.00 | 2,026,000 |
| 2024-11-20 | 139.00 | 152.00 | 134.00 | 151.00 | 151.00 | 3,998,100 |
| 2024-11-19 | 145.00 | 147.00 | 138.00 | 138.00 | 138.00 | 1,025,100 |
| 2024-11-18 | 142.00 | 150.00 | 142.00 | 146.00 | 146.00 | 704,300 |
| 2024-11-15 | 151.00 | 151.00 | 142.00 | 143.00 | 143.00 | 2,009,100 |
| 2024-11-14 | 144.00 | 151.00 | 144.00 | 150.00 | 150.00 | 1,582,900 |
| 2024-11-13 | 149.00 | 149.00 | 143.00 | 144.00 | 144.00 | 1,842,000 |
| 2024-11-12 | 156.00 | 159.00 | 147.00 | 148.00 | 148.00 | 3,826,700 |
| 2024-11-11 | 155.00 | 165.00 | 146.00 | 159.00 | 159.00 | 4,885,900 |
| 2024-11-08 | 159.00 | 177.00 | 153.00 | 153.00 | 153.00 | 20,077,700 |
| 2024-11-07 | 160.00 | 170.00 | 153.00 | 158.00 | 158.00 | 3,576,000 |
| 2024-11-06 | 167.00 | 168.00 | 154.00 | 159.00 | 159.00 | 5,928,600 |
| 2024-11-05 | 151.00 | 192.00 | 146.00 | 167.00 | 167.00 | 39,057,500 |
| 2024-11-04 | 155.00 | 157.00 | 149.00 | 152.00 | 152.00 | 1,360,000 |
| 2024-11-01 | 156.00 | 159.00 | 154.00 | 154.00 | 154.00 | 1,566,000 |
| 2024-10-31 | 166.00 | 166.00 | 150.00 | 154.00 | 154.00 | 4,741,900 |
| 2024-10-30 | 180.00 | 208.00 | 164.00 | 165.00 | 165.00 | 74,111,800 |
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.