Ictsi Jasa Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 300.00 | 302.00 | 300.00 | 300.00 | 300.00 | 93,800 |
| 2026-04-29 | 310.00 | 310.00 | 300.00 | 300.00 | 300.00 | 51,600 |
| 2026-04-28 | 300.00 | 300.00 | 286.00 | 300.00 | 300.00 | 52,400 |
| 2026-04-27 | 304.00 | 304.00 | 300.00 | 304.00 | 304.00 | 26,800 |
| 2026-04-24 | 306.00 | 306.00 | 304.00 | 304.00 | 304.00 | 136,600 |
| 2026-04-23 | 304.00 | 310.00 | 304.00 | 310.00 | 310.00 | 64,500 |
| 2026-04-22 | 300.00 | 302.00 | 300.00 | 302.00 | 302.00 | 213,300 |
| 2026-04-21 | 302.00 | 302.00 | 300.00 | 300.00 | 300.00 | 174,900 |
| 2026-04-20 | 300.00 | 300.00 | 294.00 | 294.00 | 294.00 | 73,900 |
| 2026-04-17 | 302.00 | 302.00 | 300.00 | 300.00 | 300.00 | 27,100 |
| 2026-04-16 | 296.00 | 302.00 | 296.00 | 298.00 | 298.00 | 78,600 |
| 2026-04-15 | 300.00 | 300.00 | 296.00 | 296.00 | 296.00 | 129,300 |
| 2026-04-14 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 104,300 |
| 2026-04-13 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 67,100 |
| 2026-04-10 | 314.00 | 314.00 | 300.00 | 300.00 | 300.00 | 97,400 |
| 2026-04-09 | 300.00 | 300.00 | 282.00 | 286.00 | 286.00 | 91,600 |
| 2026-04-08 | 294.00 | 300.00 | 294.00 | 300.00 | 300.00 | 70,200 |
| 2026-04-07 | 298.00 | 298.00 | 294.00 | 294.00 | 294.00 | 14,900 |
| 2026-04-06 | 300.00 | 300.00 | 298.00 | 298.00 | 298.00 | 62,400 |
| 2026-04-02 | 302.00 | 302.00 | 280.00 | 300.00 | 300.00 | 26,800 |
| 2026-04-01 | 312.00 | 312.00 | 288.00 | 302.00 | 302.00 | 47,300 |
| 2026-03-31 | 304.00 | 312.00 | 304.00 | 312.00 | 312.00 | 71,200 |
| 2026-03-30 | 334.00 | 334.00 | 302.00 | 304.00 | 304.00 | 314,400 |
| 2026-03-27 | 336.00 | 336.00 | 334.00 | 334.00 | 334.00 | 20,500 |
| 2026-03-26 | 320.00 | 330.00 | 320.00 | 330.00 | 330.00 | 5,300 |
| 2026-03-25 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 69,700 |
| 2026-03-17 | 314.00 | 316.00 | 314.00 | 316.00 | 316.00 | 155,100 |
| 2026-03-16 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | 31,000 |
| 2026-03-13 | 320.00 | 320.00 | 316.00 | 316.00 | 316.00 | 64,700 |
| 2026-03-12 | 274.00 | 298.00 | 274.00 | 298.00 | 298.00 | 607,200 |
| 2026-03-11 | 332.00 | 332.00 | 272.00 | 272.00 | 272.00 | 399,700 |
| 2026-03-10 | 286.00 | 308.00 | 286.00 | 302.00 | 302.00 | 179,200 |
| 2026-03-09 | 284.00 | 292.00 | 284.00 | 284.00 | 284.00 | 165,200 |
| 2026-03-06 | 302.00 | 318.00 | 302.00 | 310.00 | 310.00 | 215,600 |
| 2026-03-05 | 302.00 | 322.00 | 300.00 | 322.00 | 322.00 | 300,200 |
| 2026-03-04 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 95,000 |
| 2026-03-03 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 93,600 |
| 2026-03-02 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 92,900 |
| 2026-02-27 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 254,500 |
| 2026-02-26 | 488.00 | 488.00 | 482.00 | 482.00 | 482.00 | 587,900 |
| 2026-02-25 | 430.00 | 456.00 | 430.00 | 456.00 | 456.00 | 516,400 |
| 2026-02-24 | 416.00 | 416.00 | 400.00 | 416.00 | 416.00 | 1,517,700 |
| 2026-02-23 | 362.00 | 380.00 | 362.00 | 380.00 | 380.00 | 712,600 |
| 2026-02-20 | 328.00 | 346.00 | 328.00 | 346.00 | 346.00 | 361,700 |
| 2026-02-19 | 306.00 | 318.00 | 306.00 | 318.00 | 318.00 | 280,100 |
| 2026-02-18 | 300.00 | 306.00 | 300.00 | 306.00 | 306.00 | 283,700 |
| 2026-02-13 | 284.00 | 300.00 | 284.00 | 298.00 | 298.00 | 104,200 |
| 2026-02-12 | 276.00 | 282.00 | 276.00 | 282.00 | 282.00 | 179,400 |
| 2026-02-11 | 278.00 | 278.00 | 276.00 | 276.00 | 276.00 | 156,900 |
| 2026-02-10 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 144,000 |
| 2026-02-09 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 132,000 |
| 2026-02-06 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 220,700 |
| 2026-02-05 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 365,400 |
| 2026-02-04 | 280.00 | 280.00 | 264.00 | 264.00 | 264.00 | 142,800 |
| 2026-02-03 | 258.00 | 284.00 | 258.00 | 284.00 | 284.00 | 362,800 |
| 2026-02-02 | 328.00 | 328.00 | 286.00 | 286.00 | 286.00 | 492,400 |
| 2026-01-30 | 290.00 | 316.00 | 290.00 | 316.00 | 316.00 | 250,100 |
| 2026-01-29 | 288.00 | 290.00 | 288.00 | 288.00 | 288.00 | 513,100 |
| 2026-01-28 | 340.00 | 340.00 | 320.00 | 320.00 | 320.00 | 245,700 |
| 2026-01-27 | 342.00 | 342.00 | 340.00 | 340.00 | 340.00 | 109,900 |
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.