Ictsi Jasa Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2024-05-02 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2024-04-30 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2024-04-29 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2024-04-26 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2024-04-25 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2024-04-24 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2024-04-23 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2024-04-22 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2024-04-19 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2024-04-18 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2024-04-17 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2024-04-16 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2024-04-05 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2024-04-04 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2024-04-03 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2024-04-02 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2024-04-01 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2024-03-28 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2024-03-27 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2024-03-26 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2024-03-25 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2024-03-22 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2024-03-21 | 334.00 | 334.00 | 274.00 | 334.00 | 334.00 | 20,840,800 |
| 2024-03-20 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 976,300 |
| 2024-03-19 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 639,800 |
| 2024-03-18 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 1,716,600 |
| 2024-03-15 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 1,266,300 |
| 2024-03-14 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 1,234,200 |
| 2024-03-13 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 1,995,400 |
| 2024-03-08 | 175.00 | 177.00 | 175.00 | 177.00 | 177.00 | 4,034,200 |
| 2024-03-07 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2024-03-06 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2024-03-05 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2024-03-04 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2024-03-01 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2024-02-29 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2024-02-28 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2024-02-27 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2024-02-26 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2024-02-23 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2024-02-22 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2024-02-21 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 932,100 |
| 2024-02-20 | 134.00 | 147.00 | 134.00 | 147.00 | 147.00 | 1,027,300 |
| 2024-02-19 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2024-02-16 | 125.00 | 134.00 | 125.00 | 134.00 | 134.00 | 1,483,800 |
| 2024-02-15 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 848,400 |
| 2024-02-13 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 2,277,700 |
| 2024-02-12 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 637,800 |
| 2024-02-07 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 491,900 |
| 2024-02-06 | 84.000 | 84.000 | 84.000 | 84.000 | 84.000 | 312,400 |
| 2024-02-05 | 75.000 | 77.000 | 75.000 | 77.000 | 77.000 | 466,000 |
| 2024-02-02 | 64.000 | 70.000 | 64.000 | 70.000 | 70.000 | 886,800 |
| 2024-02-01 | 65.000 | 65.000 | 61.000 | 64.000 | 64.000 | 163,700 |
| 2024-01-31 | 68.000 | 70.000 | 63.000 | 63.000 | 63.000 | 832,400 |
| 2024-01-30 | 73.000 | 73.000 | 65.000 | 66.000 | 66.000 | 738,100 |
| 2024-01-29 | 77.000 | 77.000 | 63.000 | 72.000 | 72.000 | 3,490,800 |
| 2024-01-26 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 1,832,200 |
| 2024-01-25 | 64.000 | 64.000 | 64.000 | 64.000 | 64.000 | 1,187,500 |
| 2024-01-24 | 56.000 | 59.000 | 55.000 | 59.000 | 59.000 | 1,812,900 |
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.