Indo Pureco Pratama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 294.00 | 294.00 | 274.00 | 274.00 | 274.00 | 24,038,300 |
| 2022-08-03 | 276.00 | 292.00 | 276.00 | 292.00 | 292.00 | 30,734,500 |
| 2022-08-02 | 268.00 | 290.00 | 268.00 | 276.00 | 276.00 | 23,986,300 |
| 2022-08-01 | 270.00 | 288.00 | 268.00 | 268.00 | 268.00 | 34,193,900 |
| 2022-07-29 | 308.00 | 310.00 | 288.00 | 288.00 | 288.00 | 28,221,000 |
| 2022-07-28 | 302.00 | 310.00 | 298.00 | 308.00 | 308.00 | 12,646,400 |
| 2022-07-27 | 320.00 | 320.00 | 300.00 | 300.00 | 300.00 | 20,295,700 |
| 2022-07-26 | 296.00 | 312.00 | 288.00 | 312.00 | 312.00 | 25,965,300 |
| 2022-07-25 | 298.00 | 302.00 | 290.00 | 296.00 | 296.00 | 7,379,200 |
| 2022-07-22 | 308.00 | 316.00 | 296.00 | 298.00 | 298.00 | 25,276,600 |
| 2022-07-21 | 288.00 | 312.00 | 286.00 | 304.00 | 304.00 | 44,296,900 |
| 2022-07-20 | 264.00 | 290.00 | 264.00 | 288.00 | 288.00 | 24,720,000 |
| 2022-07-19 | 272.00 | 274.00 | 264.00 | 264.00 | 264.00 | 9,689,200 |
| 2022-07-18 | 270.00 | 282.00 | 268.00 | 270.00 | 270.00 | 10,239,500 |
| 2022-07-15 | 272.00 | 286.00 | 266.00 | 268.00 | 268.00 | 14,924,000 |
| 2022-07-14 | 274.00 | 280.00 | 270.00 | 272.00 | 272.00 | 6,339,200 |
| 2022-07-13 | 284.00 | 286.00 | 272.00 | 272.00 | 272.00 | 6,634,300 |
| 2022-07-12 | 280.00 | 290.00 | 276.00 | 284.00 | 284.00 | 6,552,900 |
| 2022-07-11 | 280.00 | 284.00 | 276.00 | 280.00 | 280.00 | 5,664,800 |
| 2022-07-08 | 288.00 | 288.00 | 272.00 | 278.00 | 278.00 | 6,653,600 |
| 2022-07-07 | 272.00 | 284.00 | 262.00 | 280.00 | 280.00 | 9,956,700 |
| 2022-07-06 | 278.00 | 286.00 | 270.00 | 272.00 | 272.00 | 11,020,400 |
| 2022-07-05 | 282.00 | 312.00 | 280.00 | 280.00 | 280.00 | 35,426,100 |
| 2022-07-04 | 264.00 | 300.00 | 246.00 | 294.00 | 294.00 | 40,474,200 |
| 2022-07-01 | 282.00 | 286.00 | 264.00 | 264.00 | 264.00 | 24,779,600 |
| 2022-06-30 | 302.00 | 316.00 | 282.00 | 282.00 | 282.00 | 20,867,300 |
| 2022-06-29 | 310.00 | 320.00 | 302.00 | 302.00 | 302.00 | 15,311,600 |
| 2022-06-28 | 318.00 | 326.00 | 304.00 | 308.00 | 308.00 | 13,842,200 |
| 2022-06-27 | 342.00 | 346.00 | 318.00 | 318.00 | 318.00 | 14,477,600 |
| 2022-06-24 | 330.00 | 340.00 | 318.00 | 336.00 | 336.00 | 16,906,200 |
| 2022-06-23 | 352.00 | 356.00 | 330.00 | 330.00 | 330.00 | 22,380,700 |
| 2022-06-22 | 360.00 | 370.00 | 350.00 | 350.00 | 350.00 | 31,355,300 |
| 2022-06-21 | 346.00 | 358.00 | 340.00 | 356.00 | 356.00 | 28,746,900 |
| 2022-06-20 | 356.00 | 384.00 | 342.00 | 346.00 | 346.00 | 149,533,800 |
| 2022-06-17 | 338.00 | 354.00 | 326.00 | 352.00 | 352.00 | 27,774,200 |
| 2022-06-16 | 364.00 | 374.00 | 336.00 | 338.00 | 338.00 | 87,116,700 |
| 2022-06-15 | 316.00 | 360.00 | 316.00 | 360.00 | 360.00 | 146,017,100 |
| 2022-06-14 | 312.00 | 324.00 | 302.00 | 314.00 | 314.00 | 19,431,600 |
| 2022-06-13 | 330.00 | 358.00 | 308.00 | 310.00 | 310.00 | 79,938,300 |
| 2022-06-10 | 332.00 | 364.00 | 304.00 | 330.00 | 330.00 | 249,947,500 |
| 2022-06-09 | 244.00 | 300.00 | 240.00 | 300.00 | 300.00 | 280,356,000 |
| 2022-06-08 | 234.00 | 256.00 | 234.00 | 240.00 | 240.00 | 18,957,400 |
| 2022-06-07 | 242.00 | 248.00 | 232.00 | 232.00 | 232.00 | 13,870,900 |
| 2022-06-06 | 250.00 | 252.00 | 238.00 | 242.00 | 242.00 | 13,208,900 |
| 2022-06-03 | 260.00 | 266.00 | 244.00 | 244.00 | 244.00 | 20,980,400 |
| 2022-06-02 | 272.00 | 274.00 | 254.00 | 258.00 | 258.00 | 16,556,500 |
| 2022-05-31 | 274.00 | 278.00 | 268.00 | 272.00 | 272.00 | 10,102,400 |
| 2022-05-30 | 268.00 | 278.00 | 264.00 | 272.00 | 272.00 | 14,451,300 |
| 2022-05-27 | 264.00 | 274.00 | 262.00 | 268.00 | 268.00 | 16,514,300 |
| 2022-05-25 | 270.00 | 278.00 | 254.00 | 264.00 | 264.00 | 34,188,200 |
| 2022-05-24 | 290.00 | 292.00 | 270.00 | 270.00 | 270.00 | 41,037,000 |
| 2022-05-23 | 312.00 | 320.00 | 290.00 | 290.00 | 290.00 | 40,986,000 |
| 2022-05-20 | 292.00 | 310.00 | 290.00 | 310.00 | 310.00 | 21,353,700 |
| 2022-05-19 | 308.00 | 308.00 | 288.00 | 290.00 | 290.00 | 15,341,400 |
| 2022-05-18 | 308.00 | 320.00 | 298.00 | 306.00 | 306.00 | 25,433,800 |
| 2022-05-17 | 272.00 | 318.00 | 272.00 | 304.00 | 304.00 | 44,155,000 |
| 2022-05-13 | 278.00 | 286.00 | 260.00 | 270.00 | 270.00 | 35,803,300 |
| 2022-05-12 | 294.00 | 332.00 | 278.00 | 278.00 | 278.00 | 116,891,000 |
| 2022-05-11 | 286.00 | 296.00 | 282.00 | 290.00 | 290.00 | 13,347,700 |
| 2022-05-10 | 296.00 | 302.00 | 276.00 | 286.00 | 286.00 | 22,303,000 |
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.