Ictsi Jasa Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2026-07-22 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2026-07-21 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2026-07-20 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2026-07-17 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2026-07-16 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2026-07-15 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2026-07-14 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2026-07-13 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2026-07-10 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2026-07-09 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2026-07-08 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2026-07-07 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2026-07-06 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2026-07-03 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2026-07-02 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2026-07-01 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2026-06-30 | 214.00 | 214.00 | 212.00 | 212.00 | 212.00 | 76,100 |
| 2026-06-29 | 212.00 | 222.00 | 212.00 | 212.00 | 212.00 | 163,900 |
| 2026-06-26 | 238.00 | 238.00 | 232.00 | 232.00 | 232.00 | 28,500 |
| 2026-06-25 | 230.00 | 240.00 | 230.00 | 238.00 | 238.00 | 47,200 |
| 2026-06-24 | 244.00 | 250.00 | 240.00 | 240.00 | 240.00 | 22,200 |
| 2026-06-23 | 252.00 | 252.00 | 238.00 | 244.00 | 244.00 | 32,900 |
| 2026-06-22 | 258.00 | 260.00 | 258.00 | 260.00 | 260.00 | 10,400 |
| 2026-06-19 | 270.00 | 270.00 | 256.00 | 258.00 | 258.00 | 89,100 |
| 2026-06-18 | 262.00 | 276.00 | 260.00 | 272.00 | 272.00 | 27,400 |
| 2026-06-17 | 298.00 | 298.00 | 254.00 | 280.00 | 280.00 | 67,900 |
| 2026-06-16 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0 |
| 2026-06-15 | 274.00 | 288.00 | 274.00 | 274.00 | 274.00 | 301,900 |
| 2026-06-12 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 315,100 |
| 2026-06-11 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 62,400 |
| 2026-06-10 | 214.00 | 228.00 | 214.00 | 228.00 | 228.00 | 52,600 |
| 2026-06-09 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 57,000 |
| 2026-06-08 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 312,600 |
| 2026-06-05 | 252.00 | 252.00 | 240.00 | 240.00 | 240.00 | 222,500 |
| 2026-06-04 | 260.00 | 260.00 | 252.00 | 252.00 | 252.00 | 219,100 |
| 2026-06-03 | 264.00 | 264.00 | 262.00 | 262.00 | 262.00 | 171,900 |
| 2026-06-02 | 270.00 | 270.00 | 266.00 | 266.00 | 266.00 | 79,800 |
| 2026-06-01 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-05-29 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 145,500 |
| 2026-05-28 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2026-05-27 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2026-05-26 | 288.00 | 288.00 | 278.00 | 278.00 | 278.00 | 10,500 |
| 2026-05-25 | 280.00 | 280.00 | 268.00 | 280.00 | 280.00 | 206,200 |
| 2026-05-22 | 280.00 | 282.00 | 280.00 | 280.00 | 280.00 | 137,400 |
| 2026-05-21 | 288.00 | 288.00 | 282.00 | 282.00 | 282.00 | 19,600 |
| 2026-05-20 | 292.00 | 292.00 | 288.00 | 288.00 | 288.00 | 237,000 |
| 2026-05-19 | 318.00 | 318.00 | 290.00 | 290.00 | 290.00 | 103,100 |
| 2026-05-18 | 290.00 | 318.00 | 290.00 | 318.00 | 318.00 | 92,800 |
| 2026-05-15 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2026-05-14 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2026-05-13 | 298.00 | 298.00 | 290.00 | 290.00 | 290.00 | 52,800 |
| 2026-05-12 | 300.00 | 300.00 | 290.00 | 290.00 | 290.00 | 2,500 |
| 2026-05-11 | 300.00 | 300.00 | 288.00 | 300.00 | 300.00 | 48,700 |
| 2026-05-08 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 144,800 |
| 2026-05-07 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 26,500 |
| 2026-05-06 | 308.00 | 308.00 | 288.00 | 300.00 | 300.00 | 25,000 |
| 2026-05-05 | 292.00 | 294.00 | 288.00 | 288.00 | 288.00 | 37,300 |
| 2026-05-04 | 300.00 | 300.00 | 292.00 | 292.00 | 292.00 | 30,900 |
| 2026-05-01 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 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.