Ictsi Jasa Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 79.000 | 80.000 | 78.000 | 79.000 | 79.000 | 170,900 |
| 2022-08-03 | 80.000 | 80.000 | 78.000 | 79.000 | 79.000 | 191,800 |
| 2022-08-02 | 79.000 | 81.000 | 78.000 | 81.000 | 81.000 | 145,600 |
| 2022-08-01 | 86.000 | 86.000 | 79.000 | 79.000 | 79.000 | 827,600 |
| 2022-07-29 | 80.000 | 82.000 | 80.000 | 80.000 | 80.000 | 809,700 |
| 2022-07-28 | 85.000 | 85.000 | 81.000 | 81.000 | 81.000 | 838,600 |
| 2022-07-27 | 88.000 | 88.000 | 80.000 | 81.000 | 81.000 | 926,700 |
| 2022-07-26 | 84.000 | 86.000 | 82.000 | 83.000 | 83.000 | 315,700 |
| 2022-07-25 | 87.000 | 87.000 | 81.000 | 84.000 | 84.000 | 139,800 |
| 2022-07-22 | 87.000 | 87.000 | 83.000 | 84.000 | 84.000 | 89,600 |
| 2022-07-21 | 87.000 | 87.000 | 83.000 | 84.000 | 84.000 | 360,200 |
| 2022-07-20 | 84.000 | 86.000 | 83.000 | 85.000 | 85.000 | 312,400 |
| 2022-07-19 | 85.000 | 87.000 | 80.000 | 84.000 | 84.000 | 1,686,200 |
| 2022-07-18 | 85.000 | 85.000 | 80.000 | 82.000 | 82.000 | 225,200 |
| 2022-07-15 | 89.000 | 89.000 | 82.000 | 83.000 | 83.000 | 614,900 |
| 2022-07-14 | 89.000 | 89.000 | 83.000 | 83.000 | 83.000 | 435,300 |
| 2022-07-13 | 93.000 | 93.000 | 84.000 | 85.000 | 85.000 | 508,700 |
| 2022-07-12 | 95.000 | 95.000 | 86.000 | 87.000 | 87.000 | 1,170,900 |
| 2022-07-11 | 96.000 | 96.000 | 85.000 | 87.000 | 87.000 | 653,800 |
| 2022-07-08 | 85.000 | 88.000 | 81.000 | 88.000 | 88.000 | 3,135,500 |
| 2022-07-07 | 85.000 | 85.000 | 80.000 | 82.000 | 82.000 | 724,800 |
| 2022-07-06 | 79.000 | 83.000 | 77.000 | 83.000 | 83.000 | 986,500 |
| 2022-07-05 | 83.000 | 83.000 | 78.000 | 79.000 | 79.000 | 909,400 |
| 2022-07-04 | 89.000 | 89.000 | 83.000 | 83.000 | 83.000 | 701,400 |
| 2022-07-01 | 100.00 | 100.00 | 89.000 | 89.000 | 89.000 | 1,856,500 |
| 2022-06-30 | 100.00 | 103.00 | 95.000 | 95.000 | 95.000 | 1,286,600 |
| 2022-06-29 | 101.00 | 102.00 | 99.000 | 100.00 | 100.00 | 533,500 |
| 2022-06-28 | 104.00 | 104.00 | 99.000 | 101.00 | 101.00 | 1,146,800 |
| 2022-06-27 | 104.00 | 107.00 | 100.00 | 104.00 | 104.00 | 939,800 |
| 2022-06-24 | 107.00 | 108.00 | 102.00 | 104.00 | 104.00 | 897,600 |
| 2022-06-23 | 105.00 | 109.00 | 105.00 | 107.00 | 107.00 | 372,400 |
| 2022-06-22 | 110.00 | 110.00 | 105.00 | 107.00 | 107.00 | 1,229,400 |
| 2022-06-21 | 118.00 | 118.00 | 108.00 | 110.00 | 110.00 | 885,300 |
| 2022-06-20 | 113.00 | 114.00 | 106.00 | 110.00 | 110.00 | 2,481,600 |
| 2022-06-17 | 111.00 | 117.00 | 108.00 | 113.00 | 113.00 | 1,538,900 |
| 2022-06-16 | 111.00 | 120.00 | 111.00 | 115.00 | 115.00 | 1,991,400 |
| 2022-06-15 | 123.00 | 129.00 | 119.00 | 119.00 | 119.00 | 1,570,200 |
| 2022-06-14 | 123.00 | 137.00 | 123.00 | 127.00 | 127.00 | 6,302,600 |
| 2022-06-13 | 125.00 | 134.00 | 125.00 | 128.00 | 128.00 | 2,112,400 |
| 2022-06-10 | 137.00 | 137.00 | 132.00 | 133.00 | 133.00 | 865,000 |
| 2022-06-09 | 132.00 | 141.00 | 132.00 | 135.00 | 135.00 | 3,366,300 |
| 2022-06-08 | 128.00 | 140.00 | 128.00 | 135.00 | 135.00 | 1,268,000 |
| 2022-06-07 | 128.00 | 143.00 | 128.00 | 136.00 | 136.00 | 5,954,500 |
| 2022-06-06 | 141.00 | 146.00 | 137.00 | 137.00 | 137.00 | 7,523,900 |
| 2022-06-03 | 146.00 | 155.00 | 140.00 | 142.00 | 142.00 | 20,188,000 |
| 2022-06-02 | 146.00 | 148.00 | 144.00 | 146.00 | 146.00 | 2,450,500 |
| 2022-05-31 | 150.00 | 152.00 | 144.00 | 147.00 | 147.00 | 7,358,800 |
| 2022-05-30 | 146.00 | 160.00 | 145.00 | 147.00 | 147.00 | 14,613,900 |
| 2022-05-27 | 146.00 | 152.00 | 144.00 | 145.00 | 145.00 | 6,218,100 |
| 2022-05-25 | 148.00 | 166.00 | 141.00 | 147.00 | 147.00 | 66,614,800 |
| 2022-05-24 | 143.00 | 150.00 | 143.00 | 147.00 | 147.00 | 10,853,300 |
| 2022-05-23 | 136.00 | 148.00 | 136.00 | 143.00 | 143.00 | 14,423,400 |
| 2022-05-20 | 134.00 | 140.00 | 134.00 | 137.00 | 137.00 | 1,052,100 |
| 2022-05-19 | 133.00 | 143.00 | 133.00 | 137.00 | 137.00 | 3,017,100 |
| 2022-05-18 | 139.00 | 141.00 | 137.00 | 139.00 | 139.00 | 1,444,800 |
| 2022-05-17 | 132.00 | 143.00 | 132.00 | 141.00 | 141.00 | 4,562,800 |
| 2022-05-13 | 138.00 | 149.00 | 137.00 | 140.00 | 140.00 | 7,824,700 |
| 2022-05-12 | 147.00 | 152.00 | 138.00 | 138.00 | 138.00 | 6,429,100 |
| 2022-05-11 | 158.00 | 158.00 | 147.00 | 147.00 | 147.00 | 7,443,700 |
| 2022-05-10 | 170.00 | 171.00 | 157.00 | 157.00 | 157.00 | 22,130,800 |
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.