Indo Pureco Pratama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 2,842,800 |
| 2023-01-19 | 84.000 | 84.000 | 84.000 | 84.000 | 84.000 | 8,847,900 |
| 2023-01-18 | 97.000 | 97.000 | 90.000 | 90.000 | 90.000 | 8,277,200 |
| 2023-01-17 | 104.00 | 106.00 | 96.000 | 96.000 | 96.000 | 31,801,500 |
| 2023-01-16 | 99.000 | 117.00 | 99.000 | 103.00 | 103.00 | 33,657,700 |
| 2023-01-13 | 111.00 | 113.00 | 105.00 | 106.00 | 106.00 | 19,680,900 |
| 2023-01-12 | 111.00 | 123.00 | 111.00 | 111.00 | 111.00 | 21,970,600 |
| 2023-01-11 | 123.00 | 123.00 | 116.00 | 118.00 | 118.00 | 16,031,200 |
| 2023-01-10 | 124.00 | 126.00 | 120.00 | 123.00 | 123.00 | 15,120,100 |
| 2023-01-09 | 122.00 | 125.00 | 118.00 | 124.00 | 124.00 | 16,427,300 |
| 2023-01-06 | 128.00 | 128.00 | 121.00 | 122.00 | 122.00 | 17,979,500 |
| 2023-01-05 | 134.00 | 142.00 | 125.00 | 128.00 | 128.00 | 33,768,500 |
| 2023-01-04 | 144.00 | 147.00 | 134.00 | 134.00 | 134.00 | 41,085,200 |
| 2023-01-03 | 124.00 | 148.00 | 124.00 | 144.00 | 144.00 | 156,082,000 |
| 2023-01-02 | 117.00 | 126.00 | 117.00 | 123.00 | 123.00 | 24,037,900 |
| 2022-12-30 | 125.00 | 134.00 | 125.00 | 125.00 | 125.00 | 27,609,800 |
| 2022-12-29 | 140.00 | 142.00 | 134.00 | 134.00 | 134.00 | 40,774,300 |
| 2022-12-28 | 154.00 | 157.00 | 144.00 | 144.00 | 144.00 | 36,881,300 |
| 2022-12-27 | 157.00 | 157.00 | 153.00 | 154.00 | 154.00 | 21,742,900 |
| 2022-12-26 | 158.00 | 161.00 | 155.00 | 157.00 | 157.00 | 6,709,500 |
| 2022-12-23 | 157.00 | 162.00 | 155.00 | 157.00 | 157.00 | 26,533,200 |
| 2022-12-22 | 160.00 | 161.00 | 156.00 | 157.00 | 157.00 | 6,976,800 |
| 2022-12-21 | 166.00 | 168.00 | 158.00 | 159.00 | 159.00 | 134,284,500 |
| 2022-12-20 | 172.00 | 175.00 | 164.00 | 166.00 | 166.00 | 133,669,600 |
| 2022-12-19 | 166.00 | 176.00 | 164.00 | 171.00 | 171.00 | 160,570,000 |
| 2022-12-16 | 158.00 | 171.00 | 153.00 | 166.00 | 166.00 | 150,146,400 |
| 2022-12-15 | 164.00 | 165.00 | 157.00 | 158.00 | 158.00 | 8,642,600 |
| 2022-12-14 | 166.00 | 166.00 | 161.00 | 164.00 | 164.00 | 3,644,700 |
| 2022-12-13 | 164.00 | 174.00 | 159.00 | 164.00 | 164.00 | 8,602,700 |
| 2022-12-12 | 164.00 | 167.00 | 162.00 | 165.00 | 165.00 | 4,178,400 |
| 2022-12-09 | 165.00 | 170.00 | 161.00 | 164.00 | 164.00 | 4,806,000 |
| 2022-12-08 | 168.00 | 171.00 | 159.00 | 165.00 | 165.00 | 4,379,200 |
| 2022-12-07 | 169.00 | 171.00 | 162.00 | 168.00 | 168.00 | 6,257,900 |
| 2022-12-06 | 180.00 | 181.00 | 169.00 | 169.00 | 169.00 | 10,441,800 |
| 2022-12-05 | 186.00 | 187.00 | 179.00 | 180.00 | 180.00 | 9,349,300 |
| 2022-12-02 | 175.00 | 188.00 | 175.00 | 185.00 | 185.00 | 28,183,500 |
| 2022-12-01 | 173.00 | 182.00 | 168.00 | 175.00 | 175.00 | 15,012,000 |
| 2022-11-30 | 186.00 | 186.00 | 173.00 | 173.00 | 173.00 | 27,380,300 |
| 2022-11-29 | 199.00 | 200.00 | 186.00 | 186.00 | 186.00 | 24,133,700 |
| 2022-11-28 | 197.00 | 210.00 | 196.00 | 199.00 | 199.00 | 22,897,200 |
| 2022-11-25 | 200.00 | 202.00 | 198.00 | 198.00 | 198.00 | 4,291,000 |
| 2022-11-24 | 200.00 | 204.00 | 198.00 | 200.00 | 200.00 | 6,466,500 |
| 2022-11-23 | 204.00 | 206.00 | 198.00 | 200.00 | 200.00 | 7,630,000 |
| 2022-11-22 | 202.00 | 212.00 | 199.00 | 202.00 | 202.00 | 18,862,800 |
| 2022-11-21 | 196.00 | 204.00 | 196.00 | 202.00 | 202.00 | 17,912,800 |
| 2022-11-18 | 206.00 | 216.00 | 194.00 | 195.00 | 195.00 | 39,422,500 |
| 2022-11-17 | 222.00 | 222.00 | 208.00 | 208.00 | 208.00 | 24,300,000 |
| 2022-11-16 | 222.00 | 224.00 | 216.00 | 220.00 | 220.00 | 17,674,800 |
| 2022-11-15 | 216.00 | 232.00 | 214.00 | 220.00 | 220.00 | 76,836,500 |
| 2022-11-14 | 210.00 | 218.00 | 210.00 | 214.00 | 214.00 | 12,745,700 |
| 2022-11-11 | 218.00 | 222.00 | 212.00 | 214.00 | 214.00 | 14,817,700 |
| 2022-11-10 | 220.00 | 228.00 | 214.00 | 218.00 | 218.00 | 21,353,300 |
| 2022-11-09 | 224.00 | 230.00 | 220.00 | 220.00 | 220.00 | 16,640,900 |
| 2022-11-08 | 230.00 | 234.00 | 222.00 | 224.00 | 224.00 | 21,175,500 |
| 2022-11-07 | 248.00 | 260.00 | 228.00 | 232.00 | 232.00 | 80,958,400 |
| 2022-11-04 | 236.00 | 252.00 | 228.00 | 244.00 | 244.00 | 97,187,200 |
| 2022-11-03 | 226.00 | 244.00 | 226.00 | 236.00 | 236.00 | 106,403,600 |
| 2022-11-02 | 214.00 | 234.00 | 212.00 | 222.00 | 222.00 | 47,138,500 |
| 2022-11-01 | 226.00 | 234.00 | 214.00 | 214.00 | 214.00 | 59,299,800 |
| 2022-10-31 | 206.00 | 222.00 | 206.00 | 220.00 | 220.00 | 26,322,600 |
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.