Ictsi Jasa Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 344.00 | 344.00 | 342.00 | 342.00 | 342.00 | 306,400 |
| 2026-01-23 | 378.00 | 378.00 | 344.00 | 344.00 | 344.00 | 379,800 |
| 2026-01-22 | 386.00 | 386.00 | 380.00 | 380.00 | 380.00 | 149,000 |
| 2026-01-21 | 388.00 | 388.00 | 386.00 | 386.00 | 386.00 | 77,900 |
| 2026-01-20 | 394.00 | 394.00 | 388.00 | 388.00 | 388.00 | 84,000 |
| 2026-01-19 | 398.00 | 398.00 | 394.00 | 394.00 | 394.00 | 121,600 |
| 2026-01-16 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0 |
| 2026-01-15 | 400.00 | 400.00 | 398.00 | 398.00 | 398.00 | 188,500 |
| 2026-01-14 | 384.00 | 406.00 | 384.00 | 406.00 | 406.00 | 75,500 |
| 2026-01-13 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 294,200 |
| 2026-01-12 | 374.00 | 408.00 | 374.00 | 408.00 | 408.00 | 451,300 |
| 2026-01-09 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 287,600 |
| 2026-01-08 | 380.00 | 416.00 | 380.00 | 410.00 | 410.00 | 244,200 |
| 2026-01-07 | 378.00 | 380.00 | 378.00 | 380.00 | 380.00 | 602,600 |
| 2026-01-06 | 380.00 | 380.00 | 378.00 | 378.00 | 378.00 | 669,900 |
| 2026-01-05 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 625,000 |
| 2026-01-02 | 380.00 | 380.00 | 360.00 | 380.00 | 380.00 | 527,200 |
| 2026-01-01 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2025-12-31 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2025-12-30 | 382.00 | 382.00 | 380.00 | 380.00 | 380.00 | 209,600 |
| 2025-12-29 | 390.00 | 390.00 | 382.00 | 388.00 | 388.00 | 116,200 |
| 2025-12-26 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 0 |
| 2025-12-25 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 0 |
| 2025-12-24 | 392.00 | 394.00 | 392.00 | 392.00 | 392.00 | 245,200 |
| 2025-12-23 | 396.00 | 396.00 | 394.00 | 394.00 | 394.00 | 346,200 |
| 2025-12-22 | 396.00 | 396.00 | 380.00 | 396.00 | 396.00 | 232,400 |
| 2025-12-19 | 380.00 | 398.00 | 380.00 | 398.00 | 398.00 | 37,000 |
| 2025-12-18 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 523,400 |
| 2025-12-17 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 430,300 |
| 2025-12-16 | 378.00 | 380.00 | 378.00 | 378.00 | 378.00 | 395,300 |
| 2025-12-15 | 380.00 | 380.00 | 378.00 | 380.00 | 380.00 | 447,000 |
| 2025-12-12 | 398.00 | 398.00 | 380.00 | 380.00 | 380.00 | 609,700 |
| 2025-12-11 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 706,700 |
| 2025-12-10 | 482.00 | 482.00 | 434.00 | 434.00 | 434.00 | 379,500 |
| 2025-12-09 | 510.00 | 510.00 | 482.00 | 482.00 | 482.00 | 417,000 |
| 2025-12-08 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 439,700 |
| 2025-12-05 | 438.00 | 440.00 | 438.00 | 440.00 | 440.00 | 474,200 |
| 2025-12-04 | 394.00 | 420.00 | 394.00 | 420.00 | 420.00 | 168,300 |
| 2025-12-03 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 114,500 |
| 2025-12-02 | 388.00 | 394.00 | 388.00 | 394.00 | 394.00 | 696,900 |
| 2025-12-01 | 400.00 | 400.00 | 390.00 | 390.00 | 390.00 | 110,500 |
| 2025-11-28 | 402.00 | 402.00 | 400.00 | 400.00 | 400.00 | 139,700 |
| 2025-11-27 | 400.00 | 402.00 | 398.00 | 402.00 | 402.00 | 600,800 |
| 2025-11-26 | 438.00 | 438.00 | 428.00 | 428.00 | 428.00 | 188,300 |
| 2025-11-25 | 440.00 | 440.00 | 438.00 | 438.00 | 438.00 | 393,900 |
| 2025-11-24 | 460.00 | 460.00 | 446.00 | 446.00 | 446.00 | 301,400 |
| 2025-11-21 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 42,700 |
| 2025-11-20 | 434.00 | 440.00 | 434.00 | 440.00 | 440.00 | 143,800 |
| 2025-11-19 | 440.00 | 440.00 | 430.00 | 434.00 | 434.00 | 294,500 |
| 2025-11-18 | 438.00 | 440.00 | 438.00 | 440.00 | 440.00 | 576,200 |
| 2025-11-17 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 23,000 |
| 2025-11-14 | 482.00 | 482.00 | 478.00 | 478.00 | 478.00 | 141,300 |
| 2025-11-13 | 496.00 | 496.00 | 480.00 | 482.00 | 482.00 | 117,200 |
| 2025-11-12 | 498.00 | 498.00 | 496.00 | 496.00 | 496.00 | 252,300 |
| 2025-11-11 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | 384,300 |
| 2025-11-10 | 555.00 | 555.00 | 505.00 | 505.00 | 505.00 | 281,000 |
| 2025-11-07 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 311,200 |
| 2025-11-06 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 342,700 |
| 2025-11-05 | 510.00 | 510.00 | 460.00 | 460.00 | 460.00 | 151,000 |
| 2025-11-04 | 505.00 | 510.00 | 505.00 | 510.00 | 510.00 | 195,000 |
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.