Indo Pureco Pratama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 304.00 | 316.00 | 296.00 | 296.00 | 296.00 | 15,769,900 |
| 2022-04-28 | 300.00 | 332.00 | 298.00 | 304.00 | 304.00 | 51,180,600 |
| 2022-04-27 | 292.00 | 302.00 | 292.00 | 296.00 | 296.00 | 14,182,500 |
| 2022-04-26 | 296.00 | 302.00 | 288.00 | 290.00 | 290.00 | 10,243,700 |
| 2022-04-25 | 300.00 | 310.00 | 290.00 | 294.00 | 294.00 | 13,133,900 |
| 2022-04-22 | 306.00 | 312.00 | 296.00 | 300.00 | 300.00 | 15,274,800 |
| 2022-04-21 | 306.00 | 318.00 | 300.00 | 306.00 | 306.00 | 21,113,800 |
| 2022-04-20 | 318.00 | 324.00 | 296.00 | 306.00 | 306.00 | 41,918,800 |
| 2022-04-19 | 328.00 | 336.00 | 314.00 | 318.00 | 318.00 | 18,212,000 |
| 2022-04-18 | 328.00 | 342.00 | 320.00 | 326.00 | 326.00 | 17,389,200 |
| 2022-04-14 | 340.00 | 344.00 | 324.00 | 328.00 | 328.00 | 18,840,500 |
| 2022-04-13 | 324.00 | 350.00 | 322.00 | 340.00 | 340.00 | 41,742,700 |
| 2022-04-12 | 328.00 | 332.00 | 312.00 | 322.00 | 322.00 | 21,885,500 |
| 2022-04-11 | 358.00 | 360.00 | 328.00 | 328.00 | 328.00 | 64,139,200 |
| 2022-04-08 | 320.00 | 368.00 | 320.00 | 352.00 | 352.00 | 187,549,200 |
| 2022-04-07 | 316.00 | 328.00 | 306.00 | 318.00 | 318.00 | 45,005,600 |
| 2022-04-06 | 342.00 | 344.00 | 316.00 | 316.00 | 316.00 | 64,198,800 |
| 2022-04-05 | 334.00 | 354.00 | 330.00 | 338.00 | 338.00 | 56,238,100 |
| 2022-04-04 | 350.00 | 364.00 | 326.00 | 334.00 | 334.00 | 74,777,500 |
| 2022-04-01 | 366.00 | 372.00 | 346.00 | 348.00 | 348.00 | 97,768,000 |
| 2022-03-31 | 400.00 | 400.00 | 370.00 | 370.00 | 370.00 | 129,097,200 |
| 2022-03-30 | 424.00 | 436.00 | 394.00 | 396.00 | 396.00 | 356,983,400 |
| 2022-03-29 | 418.00 | 448.00 | 416.00 | 422.00 | 422.00 | 133,863,100 |
| 2022-03-28 | 426.00 | 438.00 | 396.00 | 416.00 | 416.00 | 214,613,000 |
| 2022-03-25 | 434.00 | 450.00 | 418.00 | 424.00 | 424.00 | 34,852,600 |
| 2022-03-24 | 468.00 | 472.00 | 434.00 | 434.00 | 434.00 | 78,529,500 |
| 2022-03-23 | 476.00 | 484.00 | 454.00 | 466.00 | 466.00 | 49,394,100 |
| 2022-03-22 | 478.00 | 494.00 | 460.00 | 460.00 | 460.00 | 107,241,000 |
| 2022-03-21 | 454.00 | 498.00 | 432.00 | 476.00 | 476.00 | 219,771,800 |
| 2022-03-18 | 390.00 | 470.00 | 368.00 | 452.00 | 452.00 | 286,216,600 |
| 2022-03-17 | 390.00 | 412.00 | 366.00 | 376.00 | 376.00 | 73,822,300 |
| 2022-03-16 | 416.00 | 432.00 | 392.00 | 392.00 | 392.00 | 26,988,800 |
| 2022-03-15 | 444.00 | 456.00 | 412.00 | 414.00 | 414.00 | 39,457,000 |
| 2022-03-14 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 0 |
| 2022-03-11 | 406.00 | 442.00 | 402.00 | 428.00 | 428.00 | 76,960,500 |
| 2022-03-10 | 456.00 | 464.00 | 426.00 | 426.00 | 426.00 | 37,250,000 |
| 2022-03-09 | 486.00 | 510.00 | 456.00 | 456.00 | 456.00 | 76,356,700 |
| 2022-03-08 | 525.00 | 600.00 | 490.00 | 490.00 | 490.00 | 172,537,500 |
| 2022-03-07 | 530.00 | 545.00 | 525.00 | 525.00 | 525.00 | 106,329,000 |
| 2022-03-04 | 615.00 | 615.00 | 560.00 | 560.00 | 560.00 | 40,466,900 |
| 2022-03-02 | 580.00 | 660.00 | 525.00 | 600.00 | 600.00 | 352,899,300 |
| 2022-03-01 | 432.00 | 540.00 | 430.00 | 540.00 | 540.00 | 214,332,700 |
| 2022-02-25 | 450.00 | 515.00 | 432.00 | 432.00 | 432.00 | 144,495,900 |
| 2022-02-24 | 496.00 | 496.00 | 464.00 | 464.00 | 464.00 | 13,213,700 |
| 2022-02-23 | 615.00 | 615.00 | 498.00 | 498.00 | 498.00 | 108,730,600 |
| 2022-02-22 | 484.00 | 560.00 | 484.00 | 535.00 | 535.00 | 216,990,700 |
| 2022-02-21 | 434.00 | 500.00 | 372.00 | 480.00 | 480.00 | 419,963,200 |
| 2022-02-18 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 9,999,900 |
| 2022-02-17 | 460.00 | 464.00 | 428.00 | 428.00 | 428.00 | 29,031,500 |
| 2022-02-16 | 406.00 | 492.00 | 400.00 | 460.00 | 460.00 | 329,420,700 |
| 2022-02-15 | 324.00 | 396.00 | 324.00 | 396.00 | 396.00 | 271,788,200 |
| 2022-02-14 | 268.00 | 332.00 | 264.00 | 324.00 | 324.00 | 279,785,000 |
| 2022-02-11 | 264.00 | 274.00 | 256.00 | 270.00 | 270.00 | 52,662,600 |
| 2022-02-10 | 248.00 | 282.00 | 246.00 | 264.00 | 264.00 | 207,135,700 |
| 2022-02-09 | 230.00 | 244.00 | 228.00 | 244.00 | 244.00 | 51,634,000 |
| 2022-02-08 | 226.00 | 236.00 | 220.00 | 228.00 | 228.00 | 37,656,700 |
| 2022-02-07 | 222.00 | 234.00 | 208.00 | 224.00 | 224.00 | 95,520,600 |
| 2022-02-04 | 240.00 | 256.00 | 222.00 | 222.00 | 222.00 | 161,219,100 |
| 2022-02-03 | 210.00 | 246.00 | 210.00 | 238.00 | 238.00 | 154,955,800 |
| 2022-02-02 | 199.00 | 210.00 | 196.00 | 210.00 | 210.00 | 60,423,200 |
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.