Indo Pureco Pratama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 195.00 | 214.00 | 195.00 | 199.00 | 199.00 | 99,233,100 |
| 2022-01-28 | 204.00 | 208.00 | 188.00 | 195.00 | 195.00 | 91,831,700 |
| 2022-01-27 | 163.00 | 208.00 | 163.00 | 202.00 | 202.00 | 246,662,300 |
| 2022-01-26 | 147.00 | 171.00 | 141.00 | 162.00 | 162.00 | 29,795,100 |
| 2022-01-25 | 155.00 | 157.00 | 145.00 | 147.00 | 147.00 | 23,902,300 |
| 2022-01-24 | 156.00 | 158.00 | 153.00 | 155.00 | 155.00 | 7,680,200 |
| 2022-01-21 | 158.00 | 164.00 | 152.00 | 155.00 | 155.00 | 16,874,600 |
| 2022-01-20 | 162.00 | 166.00 | 157.00 | 158.00 | 158.00 | 16,293,000 |
| 2022-01-19 | 159.00 | 186.00 | 159.00 | 162.00 | 162.00 | 77,350,300 |
| 2022-01-18 | 163.00 | 164.00 | 152.00 | 158.00 | 158.00 | 31,062,200 |
| 2022-01-17 | 170.00 | 178.00 | 162.00 | 163.00 | 163.00 | 38,839,900 |
| 2022-01-14 | 185.00 | 188.00 | 173.00 | 174.00 | 174.00 | 45,011,500 |
| 2022-01-13 | 194.00 | 197.00 | 180.00 | 185.00 | 185.00 | 39,895,500 |
| 2022-01-12 | 198.00 | 202.00 | 192.00 | 193.00 | 193.00 | 13,086,400 |
| 2022-01-11 | 192.00 | 208.00 | 192.00 | 196.00 | 196.00 | 23,973,600 |
| 2022-01-10 | 200.00 | 202.00 | 192.00 | 192.00 | 192.00 | 11,655,400 |
| 2022-01-07 | 199.00 | 208.00 | 197.00 | 198.00 | 198.00 | 10,337,900 |
| 2022-01-06 | 202.00 | 202.00 | 190.00 | 199.00 | 199.00 | 22,463,400 |
| 2022-01-05 | 208.00 | 212.00 | 202.00 | 202.00 | 202.00 | 12,151,100 |
| 2022-01-04 | 210.00 | 218.00 | 200.00 | 206.00 | 206.00 | 16,401,100 |
| 2022-01-03 | 190.00 | 220.00 | 188.00 | 208.00 | 208.00 | 45,695,600 |
| 2021-12-30 | 204.00 | 210.00 | 186.00 | 188.00 | 188.00 | 61,760,700 |
| 2021-12-29 | 208.00 | 218.00 | 194.00 | 200.00 | 200.00 | 54,354,900 |
| 2021-12-28 | 222.00 | 228.00 | 208.00 | 208.00 | 208.00 | 33,794,100 |
| 2021-12-27 | 230.00 | 252.00 | 222.00 | 222.00 | 222.00 | 61,888,100 |
| 2021-12-24 | 258.00 | 260.00 | 238.00 | 238.00 | 238.00 | 58,343,200 |
| 2021-12-23 | 224.00 | 270.00 | 212.00 | 254.00 | 254.00 | 129,620,200 |
| 2021-12-22 | 280.00 | 280.00 | 218.00 | 224.00 | 224.00 | 76,586,800 |
| 2021-12-21 | 163.00 | 230.00 | 163.00 | 224.00 | 224.00 | 99,027,300 |
| 2021-12-20 | 246.00 | 246.00 | 173.00 | 173.00 | 173.00 | 21,150,400 |
| 2021-12-17 | 186.00 | 216.00 | 186.00 | 186.00 | 186.00 | 98,356,900 |
| 2021-12-16 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 4,714,400 |
| 2021-12-15 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 3,302,100 |
| 2021-12-14 | 252.00 | 304.00 | 228.00 | 228.00 | 228.00 | 53,711,600 |
| 2021-12-13 | 230.00 | 244.00 | 230.00 | 244.00 | 244.00 | 59,466,000 |
| 2021-12-10 | 148.00 | 182.00 | 148.00 | 182.00 | 182.00 | 7,818,300 |
| 2021-12-09 | 100.00 | 135.00 | 94.000 | 135.00 | 135.00 | 116,416,900 |
← NewerPage 20 of 20 · 1,177 trading days
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.