Ictsi Jasa Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 840,300 |
| 2024-08-02 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 407,500 |
| 2024-08-01 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 170,100 |
| 2024-07-31 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 994,300 |
| 2024-07-30 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 148,200 |
| 2024-07-29 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2024-07-26 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2024-07-25 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2024-07-24 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2024-07-23 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2024-07-22 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2024-07-19 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2024-07-18 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2024-07-17 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2024-07-16 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 900,900 |
| 2024-07-15 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 506,300 |
| 2024-07-12 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 212,000 |
| 2024-07-11 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 1,388,700 |
| 2024-07-10 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 1,254,300 |
| 2024-07-09 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 357,300 |
| 2024-07-08 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 330,300 |
| 2024-07-05 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 262,500 |
| 2024-07-04 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 655,300 |
| 2024-07-03 | 272.00 | 332.00 | 272.00 | 332.00 | 332.00 | 6,300,900 |
| 2024-07-02 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 2,186,500 |
| 2024-07-01 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2024-06-28 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2024-06-27 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2024-06-26 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2024-06-25 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2024-06-24 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2024-06-21 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2024-06-20 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2024-06-19 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2024-06-14 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2024-06-13 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2024-06-12 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2024-06-11 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2024-06-10 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2024-06-07 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2024-06-06 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2024-06-05 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2024-06-04 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2024-06-03 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2024-05-31 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2024-05-30 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2024-05-29 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2024-05-28 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2024-05-27 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2024-05-22 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2024-05-21 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2024-05-20 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2024-05-17 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2024-05-16 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2024-05-15 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2024-05-14 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2024-05-13 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2024-05-08 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2024-05-07 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2024-05-06 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
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.