Ictsi Jasa Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 226.00 | 246.00 | 208.00 | 208.00 | 208.00 | 117,785,100 |
| 2022-01-28 | 175.00 | 228.00 | 169.00 | 222.00 | 222.00 | 102,039,200 |
| 2022-01-27 | 186.00 | 188.00 | 172.00 | 172.00 | 172.00 | 8,311,200 |
| 2022-01-26 | 196.00 | 206.00 | 183.00 | 184.00 | 184.00 | 37,037,000 |
| 2022-01-25 | 212.00 | 214.00 | 196.00 | 196.00 | 196.00 | 16,669,100 |
| 2022-01-24 | 198.00 | 210.00 | 195.00 | 210.00 | 210.00 | 26,707,700 |
| 2022-01-21 | 202.00 | 210.00 | 196.00 | 198.00 | 198.00 | 12,048,200 |
| 2022-01-20 | 204.00 | 218.00 | 193.00 | 196.00 | 196.00 | 14,906,900 |
| 2022-01-19 | 216.00 | 228.00 | 202.00 | 204.00 | 204.00 | 36,950,900 |
| 2022-01-18 | 210.00 | 226.00 | 199.00 | 216.00 | 216.00 | 75,535,100 |
| 2022-01-17 | 202.00 | 218.00 | 195.00 | 206.00 | 206.00 | 54,641,800 |
| 2022-01-14 | 189.00 | 210.00 | 181.00 | 200.00 | 200.00 | 66,530,200 |
| 2022-01-13 | 177.00 | 212.00 | 177.00 | 188.00 | 188.00 | 98,547,800 |
| 2022-01-12 | 185.00 | 208.00 | 173.00 | 176.00 | 176.00 | 49,180,600 |
| 2022-01-11 | 206.00 | 258.00 | 185.00 | 185.00 | 185.00 | 410,897,500 |
| 2022-01-10 | 148.00 | 198.00 | 137.00 | 198.00 | 198.00 | 219,286,100 |
| 2022-01-07 | 135.00 | 153.00 | 133.00 | 147.00 | 147.00 | 109,457,400 |
| 2022-01-06 | 131.00 | 137.00 | 127.00 | 133.00 | 133.00 | 12,395,100 |
| 2022-01-05 | 135.00 | 138.00 | 130.00 | 131.00 | 131.00 | 8,957,900 |
| 2022-01-04 | 128.00 | 140.00 | 126.00 | 133.00 | 133.00 | 25,427,300 |
| 2022-01-03 | 135.00 | 137.00 | 128.00 | 128.00 | 128.00 | 14,843,900 |
| 2021-12-30 | 139.00 | 151.00 | 137.00 | 137.00 | 137.00 | 37,150,800 |
| 2021-12-29 | 158.00 | 172.00 | 147.00 | 147.00 | 147.00 | 115,773,700 |
| 2021-12-28 | 117.00 | 157.00 | 116.00 | 157.00 | 157.00 | 177,135,800 |
| 2021-12-27 | 116.00 | 125.00 | 112.00 | 117.00 | 117.00 | 27,026,300 |
| 2021-12-24 | 122.00 | 123.00 | 115.00 | 116.00 | 116.00 | 7,329,100 |
| 2021-12-23 | 114.00 | 142.00 | 110.00 | 121.00 | 121.00 | 113,197,300 |
| 2021-12-22 | 115.00 | 117.00 | 110.00 | 114.00 | 114.00 | 18,812,600 |
| 2021-12-21 | 113.00 | 121.00 | 108.00 | 113.00 | 113.00 | 45,192,800 |
| 2021-12-20 | 121.00 | 121.00 | 110.00 | 112.00 | 112.00 | 30,109,100 |
| 2021-12-17 | 100.00 | 132.00 | 100.00 | 118.00 | 118.00 | 134,674,100 |
| 2021-12-16 | 97.000 | 109.00 | 97.000 | 98.000 | 98.000 | 36,572,000 |
| 2021-12-15 | 99.000 | 104.00 | 97.000 | 97.000 | 97.000 | 19,476,100 |
| 2021-12-14 | 97.000 | 103.00 | 95.000 | 97.000 | 97.000 | 21,238,300 |
| 2021-12-13 | 98.000 | 98.000 | 95.000 | 95.000 | 95.000 | 3,697,400 |
| 2021-12-10 | 99.000 | 102.00 | 96.000 | 99.000 | 99.000 | 13,308,900 |
| 2021-12-09 | 98.000 | 99.000 | 96.000 | 98.000 | 98.000 | 1,479,100 |
| 2021-12-08 | 98.000 | 99.000 | 96.000 | 98.000 | 98.000 | 402,200 |
| 2021-12-07 | 99.000 | 102.00 | 97.000 | 98.000 | 98.000 | 3,047,900 |
| 2021-12-06 | 102.00 | 103.00 | 97.000 | 99.000 | 99.000 | 5,317,300 |
| 2021-12-03 | 101.00 | 105.00 | 96.000 | 102.00 | 102.00 | 7,069,200 |
| 2021-12-02 | 105.00 | 105.00 | 101.00 | 103.00 | 103.00 | 5,927,000 |
| 2021-12-01 | 101.00 | 106.00 | 100.00 | 103.00 | 103.00 | 8,428,700 |
| 2021-11-30 | 103.00 | 106.00 | 101.00 | 102.00 | 102.00 | 7,635,500 |
| 2021-11-29 | 105.00 | 107.00 | 100.00 | 103.00 | 103.00 | 8,191,100 |
| 2021-11-26 | 107.00 | 107.00 | 102.00 | 105.00 | 105.00 | 13,619,200 |
| 2021-11-25 | 105.00 | 108.00 | 103.00 | 104.00 | 104.00 | 10,201,400 |
| 2021-11-24 | 102.00 | 109.00 | 100.00 | 105.00 | 105.00 | 34,971,400 |
| 2021-11-23 | 102.00 | 108.00 | 99.000 | 102.00 | 102.00 | 10,426,800 |
| 2021-11-22 | 108.00 | 113.00 | 101.00 | 101.00 | 101.00 | 19,699,300 |
| 2021-11-19 | 99.000 | 108.00 | 99.000 | 108.00 | 108.00 | 27,899,000 |
| 2021-11-18 | 95.000 | 106.00 | 95.000 | 99.000 | 99.000 | 13,982,200 |
| 2021-11-17 | 96.000 | 106.00 | 96.000 | 102.00 | 102.00 | 5,931,800 |
| 2021-11-16 | 95.000 | 108.00 | 95.000 | 103.00 | 103.00 | 8,652,700 |
| 2021-11-15 | 107.00 | 108.00 | 99.000 | 102.00 | 102.00 | 9,466,900 |
| 2021-11-12 | 106.00 | 109.00 | 104.00 | 106.00 | 106.00 | 11,065,500 |
| 2021-11-11 | 106.00 | 110.00 | 105.00 | 106.00 | 106.00 | 11,618,600 |
| 2021-11-10 | 104.00 | 107.00 | 102.00 | 105.00 | 105.00 | 13,661,800 |
| 2021-11-09 | 101.00 | 116.00 | 98.000 | 104.00 | 104.00 | 59,182,100 |
| 2021-11-08 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | 1,709,000 |
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.