Indah Prakasa Sentosa PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 151.00 | 166.00 | 147.00 | 163.00 | 163.00 | 6,331,600 |
| 2024-10-28 | 152.00 | 152.00 | 146.00 | 150.00 | 150.00 | 682,000 |
| 2024-10-25 | 152.00 | 157.00 | 148.00 | 152.00 | 152.00 | 732,500 |
| 2024-10-24 | 156.00 | 156.00 | 143.00 | 153.00 | 153.00 | 2,682,800 |
| 2024-10-23 | 162.00 | 162.00 | 152.00 | 156.00 | 156.00 | 1,301,600 |
| 2024-10-22 | 162.00 | 164.00 | 154.00 | 157.00 | 157.00 | 1,992,300 |
| 2024-10-21 | 163.00 | 165.00 | 154.00 | 161.00 | 161.00 | 3,016,100 |
| 2024-10-18 | 204.00 | 226.00 | 159.00 | 163.00 | 163.00 | 59,520,400 |
| 2024-10-17 | 136.00 | 182.00 | 135.00 | 182.00 | 182.00 | 36,433,500 |
| 2024-10-16 | 136.00 | 140.00 | 133.00 | 135.00 | 135.00 | 1,041,900 |
| 2024-10-15 | 140.00 | 141.00 | 136.00 | 140.00 | 140.00 | 499,300 |
| 2024-10-14 | 149.00 | 151.00 | 133.00 | 140.00 | 140.00 | 4,250,100 |
| 2024-10-11 | 127.00 | 160.00 | 125.00 | 148.00 | 148.00 | 23,005,900 |
| 2024-10-10 | 132.00 | 136.00 | 126.00 | 130.00 | 130.00 | 338,200 |
| 2024-10-09 | 133.00 | 141.00 | 128.00 | 130.00 | 130.00 | 496,700 |
| 2024-10-08 | 128.00 | 154.00 | 128.00 | 132.00 | 132.00 | 6,347,100 |
| 2024-10-07 | 128.00 | 130.00 | 125.00 | 129.00 | 129.00 | 170,700 |
| 2024-10-04 | 125.00 | 130.00 | 122.00 | 128.00 | 128.00 | 787,100 |
| 2024-10-03 | 134.00 | 136.00 | 122.00 | 124.00 | 124.00 | 1,544,900 |
| 2024-10-02 | 128.00 | 138.00 | 128.00 | 134.00 | 134.00 | 562,300 |
| 2024-10-01 | 140.00 | 144.00 | 130.00 | 136.00 | 136.00 | 1,982,100 |
| 2024-09-30 | 156.00 | 163.00 | 130.00 | 140.00 | 140.00 | 10,236,900 |
| 2024-09-27 | 115.00 | 148.00 | 115.00 | 148.00 | 148.00 | 18,254,500 |
| 2024-09-26 | 117.00 | 119.00 | 106.00 | 110.00 | 110.00 | 2,161,600 |
| 2024-09-25 | 116.00 | 119.00 | 115.00 | 117.00 | 117.00 | 76,200 |
| 2024-09-24 | 119.00 | 119.00 | 115.00 | 117.00 | 117.00 | 60,500 |
| 2024-09-23 | 119.00 | 123.00 | 115.00 | 118.00 | 118.00 | 215,900 |
| 2024-09-20 | 119.00 | 119.00 | 116.00 | 118.00 | 118.00 | 17,600 |
| 2024-09-19 | 119.00 | 119.00 | 116.00 | 118.00 | 118.00 | 66,900 |
| 2024-09-18 | 118.00 | 120.00 | 117.00 | 118.00 | 118.00 | 64,100 |
| 2024-09-17 | 117.00 | 123.00 | 116.00 | 120.00 | 120.00 | 65,900 |
| 2024-09-13 | 119.00 | 119.00 | 116.00 | 119.00 | 119.00 | 130,600 |
| 2024-09-12 | 119.00 | 119.00 | 116.00 | 119.00 | 119.00 | 57,000 |
| 2024-09-11 | 117.00 | 120.00 | 115.00 | 119.00 | 119.00 | 112,000 |
| 2024-09-10 | 119.00 | 121.00 | 116.00 | 118.00 | 118.00 | 85,100 |
| 2024-09-09 | 119.00 | 119.00 | 115.00 | 119.00 | 119.00 | 124,600 |
| 2024-09-06 | 124.00 | 124.00 | 115.00 | 117.00 | 117.00 | 108,000 |
| 2024-09-05 | 126.00 | 126.00 | 118.00 | 120.00 | 120.00 | 312,400 |
| 2024-09-04 | 119.00 | 126.00 | 117.00 | 123.00 | 123.00 | 483,300 |
| 2024-09-03 | 119.00 | 127.00 | 115.00 | 115.00 | 115.00 | 476,700 |
| 2024-09-02 | 117.00 | 117.00 | 115.00 | 117.00 | 117.00 | 181,200 |
| 2024-08-30 | 119.00 | 119.00 | 113.00 | 117.00 | 117.00 | 262,100 |
| 2024-08-29 | 116.00 | 119.00 | 116.00 | 117.00 | 117.00 | 37,800 |
| 2024-08-28 | 119.00 | 119.00 | 114.00 | 118.00 | 118.00 | 194,700 |
| 2024-08-27 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | 49,300 |
| 2024-08-26 | 114.00 | 120.00 | 114.00 | 119.00 | 119.00 | 33,400 |
| 2024-08-23 | 107.00 | 119.00 | 107.00 | 117.00 | 117.00 | 60,400 |
| 2024-08-22 | 107.00 | 119.00 | 107.00 | 117.00 | 117.00 | 36,100 |
| 2024-08-21 | 108.00 | 118.00 | 108.00 | 117.00 | 117.00 | 75,000 |
| 2024-08-20 | 119.00 | 120.00 | 117.00 | 118.00 | 118.00 | 105,500 |
| 2024-08-19 | 110.00 | 120.00 | 110.00 | 118.00 | 118.00 | 92,800 |
| 2024-08-16 | 119.00 | 121.00 | 111.00 | 120.00 | 120.00 | 245,700 |
| 2024-08-15 | 114.00 | 121.00 | 114.00 | 119.00 | 119.00 | 67,600 |
| 2024-08-14 | 114.00 | 121.00 | 114.00 | 117.00 | 117.00 | 96,500 |
| 2024-08-13 | 120.00 | 120.00 | 117.00 | 120.00 | 120.00 | 43,800 |
| 2024-08-12 | 114.00 | 120.00 | 114.00 | 120.00 | 120.00 | 51,200 |
| 2024-08-09 | 114.00 | 119.00 | 114.00 | 116.00 | 116.00 | 62,300 |
| 2024-08-08 | 111.00 | 121.00 | 111.00 | 120.00 | 120.00 | 32,900 |
| 2024-08-07 | 114.00 | 122.00 | 114.00 | 121.00 | 121.00 | 68,000 |
| 2024-08-06 | 112.00 | 120.00 | 112.00 | 119.00 | 119.00 | 168,000 |
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.