Indo Pureco Pratama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-28 | 224.00 | 238.00 | 208.00 | 208.00 | 208.00 | 83,919,300 |
| 2022-10-27 | 214.00 | 232.00 | 206.00 | 222.00 | 222.00 | 58,592,900 |
| 2022-10-26 | 236.00 | 246.00 | 220.00 | 220.00 | 220.00 | 109,635,400 |
| 2022-10-25 | 187.00 | 244.00 | 186.00 | 236.00 | 236.00 | 327,908,500 |
| 2022-10-24 | 176.00 | 192.00 | 171.00 | 185.00 | 185.00 | 48,295,200 |
| 2022-10-21 | 191.00 | 191.00 | 176.00 | 176.00 | 176.00 | 36,041,500 |
| 2022-10-20 | 178.00 | 195.00 | 178.00 | 189.00 | 189.00 | 63,997,200 |
| 2022-10-19 | 170.00 | 182.00 | 169.00 | 177.00 | 177.00 | 22,547,600 |
| 2022-10-18 | 168.00 | 180.00 | 165.00 | 169.00 | 169.00 | 23,702,500 |
| 2022-10-17 | 163.00 | 183.00 | 157.00 | 167.00 | 167.00 | 36,357,800 |
| 2022-10-14 | 170.00 | 180.00 | 164.00 | 164.00 | 164.00 | 14,877,400 |
| 2022-10-13 | 175.00 | 177.00 | 168.00 | 168.00 | 168.00 | 8,837,900 |
| 2022-10-12 | 190.00 | 191.00 | 177.00 | 177.00 | 177.00 | 28,077,600 |
| 2022-10-11 | 206.00 | 208.00 | 190.00 | 190.00 | 190.00 | 49,251,600 |
| 2022-10-10 | 186.00 | 214.00 | 185.00 | 204.00 | 204.00 | 130,072,800 |
| 2022-10-07 | 194.00 | 198.00 | 185.00 | 187.00 | 187.00 | 23,684,700 |
| 2022-10-06 | 186.00 | 208.00 | 186.00 | 190.00 | 190.00 | 42,803,700 |
| 2022-10-05 | 198.00 | 220.00 | 198.00 | 198.00 | 198.00 | 178,987,200 |
| 2022-10-04 | 164.00 | 216.00 | 162.00 | 212.00 | 212.00 | 164,116,800 |
| 2022-10-03 | 155.00 | 165.00 | 153.00 | 160.00 | 160.00 | 8,953,300 |
| 2022-09-30 | 166.00 | 168.00 | 155.00 | 155.00 | 155.00 | 17,892,700 |
| 2022-09-29 | 164.00 | 173.00 | 163.00 | 166.00 | 166.00 | 11,546,000 |
| 2022-09-28 | 164.00 | 172.00 | 163.00 | 163.00 | 163.00 | 7,584,000 |
| 2022-09-27 | 166.00 | 172.00 | 163.00 | 164.00 | 164.00 | 6,720,000 |
| 2022-09-26 | 177.00 | 178.00 | 165.00 | 166.00 | 166.00 | 12,002,700 |
| 2022-09-23 | 168.00 | 184.00 | 168.00 | 175.00 | 175.00 | 32,443,200 |
| 2022-09-22 | 166.00 | 170.00 | 160.00 | 167.00 | 167.00 | 6,606,500 |
| 2022-09-21 | 170.00 | 174.00 | 165.00 | 166.00 | 166.00 | 8,837,300 |
| 2022-09-20 | 170.00 | 189.00 | 164.00 | 170.00 | 170.00 | 60,091,900 |
| 2022-09-19 | 172.00 | 180.00 | 167.00 | 168.00 | 168.00 | 58,810,100 |
| 2022-09-16 | 180.00 | 190.00 | 179.00 | 179.00 | 179.00 | 14,673,300 |
| 2022-09-15 | 208.00 | 208.00 | 192.00 | 192.00 | 192.00 | 51,179,900 |
| 2022-09-14 | 212.00 | 220.00 | 200.00 | 206.00 | 206.00 | 13,517,200 |
| 2022-09-13 | 212.00 | 224.00 | 208.00 | 214.00 | 214.00 | 11,424,800 |
| 2022-09-12 | 212.00 | 216.00 | 208.00 | 212.00 | 212.00 | 5,886,200 |
| 2022-09-09 | 206.00 | 212.00 | 206.00 | 212.00 | 212.00 | 3,771,200 |
| 2022-09-08 | 210.00 | 216.00 | 206.00 | 210.00 | 210.00 | 7,248,000 |
| 2022-09-07 | 216.00 | 220.00 | 206.00 | 210.00 | 210.00 | 9,905,300 |
| 2022-09-06 | 208.00 | 226.00 | 206.00 | 212.00 | 212.00 | 30,503,300 |
| 2022-09-05 | 196.00 | 218.00 | 196.00 | 206.00 | 206.00 | 22,058,800 |
| 2022-09-02 | 206.00 | 224.00 | 206.00 | 208.00 | 208.00 | 36,798,300 |
| 2022-09-01 | 214.00 | 232.00 | 214.00 | 220.00 | 220.00 | 30,177,100 |
| 2022-08-31 | 230.00 | 236.00 | 226.00 | 230.00 | 230.00 | 16,090,400 |
| 2022-08-30 | 246.00 | 252.00 | 228.00 | 228.00 | 228.00 | 31,104,500 |
| 2022-08-29 | 244.00 | 248.00 | 238.00 | 244.00 | 244.00 | 8,139,400 |
| 2022-08-26 | 250.00 | 254.00 | 244.00 | 244.00 | 244.00 | 14,985,600 |
| 2022-08-25 | 258.00 | 258.00 | 246.00 | 250.00 | 250.00 | 13,291,700 |
| 2022-08-24 | 260.00 | 262.00 | 250.00 | 258.00 | 258.00 | 6,841,600 |
| 2022-08-23 | 264.00 | 264.00 | 254.00 | 258.00 | 258.00 | 7,201,900 |
| 2022-08-22 | 270.00 | 272.00 | 254.00 | 264.00 | 264.00 | 19,604,400 |
| 2022-08-19 | 254.00 | 272.00 | 250.00 | 268.00 | 268.00 | 56,131,400 |
| 2022-08-18 | 242.00 | 254.00 | 240.00 | 252.00 | 252.00 | 11,338,800 |
| 2022-08-16 | 242.00 | 248.00 | 238.00 | 240.00 | 240.00 | 6,326,000 |
| 2022-08-15 | 248.00 | 250.00 | 238.00 | 242.00 | 242.00 | 7,859,000 |
| 2022-08-12 | 248.00 | 250.00 | 244.00 | 246.00 | 246.00 | 5,336,100 |
| 2022-08-11 | 252.00 | 254.00 | 246.00 | 248.00 | 248.00 | 4,161,000 |
| 2022-08-10 | 254.00 | 256.00 | 246.00 | 252.00 | 252.00 | 6,179,500 |
| 2022-08-09 | 246.00 | 256.00 | 244.00 | 252.00 | 252.00 | 15,722,800 |
| 2022-08-08 | 260.00 | 264.00 | 242.00 | 246.00 | 246.00 | 52,681,400 |
| 2022-08-05 | 274.00 | 278.00 | 260.00 | 260.00 | 260.00 | 20,791,500 |
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.