Ictsi Jasa Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 510.00 | 525.00 | 510.00 | 510.00 | 510.00 | 309,700 |
| 2025-10-31 | 456.00 | 498.00 | 456.00 | 498.00 | 498.00 | 1,088,200 |
| 2025-10-30 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 464,300 |
| 2025-10-29 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 1,856,700 |
| 2025-10-28 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 1,041,400 |
| 2025-10-27 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 559,700 |
| 2025-10-24 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 428,300 |
| 2025-10-23 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 777,400 |
| 2025-10-22 | 366.00 | 428.00 | 366.00 | 428.00 | 428.00 | 2,436,800 |
| 2025-10-21 | 442.00 | 442.00 | 406.00 | 406.00 | 406.00 | 651,700 |
| 2025-10-20 | 490.00 | 490.00 | 450.00 | 450.00 | 450.00 | 366,600 |
| 2025-10-17 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | 90,300 |
| 2025-10-16 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 100,700 |
| 2025-10-15 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | 81,600 |
| 2025-10-14 | 545.00 | 545.00 | 505.00 | 505.00 | 505.00 | 289,000 |
| 2025-10-13 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 439,300 |
| 2025-10-10 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 224,700 |
| 2025-10-09 | 510.00 | 510.00 | 505.00 | 505.00 | 505.00 | 382,900 |
| 2025-10-08 | 510.00 | 510.00 | 500.00 | 510.00 | 510.00 | 296,000 |
| 2025-10-07 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 175,100 |
| 2025-10-06 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 546,100 |
| 2025-10-03 | 525.00 | 535.00 | 525.00 | 535.00 | 535.00 | 622,700 |
| 2025-10-02 | 525.00 | 550.00 | 525.00 | 525.00 | 525.00 | 592,700 |
| 2025-10-01 | 580.00 | 585.00 | 580.00 | 580.00 | 580.00 | 97,500 |
| 2025-09-30 | 580.00 | 590.00 | 580.00 | 580.00 | 580.00 | 609,500 |
| 2025-09-29 | 605.00 | 605.00 | 580.00 | 580.00 | 580.00 | 885,300 |
| 2025-09-26 | 590.00 | 610.00 | 590.00 | 610.00 | 610.00 | 486,800 |
| 2025-09-25 | 565.00 | 580.00 | 565.00 | 580.00 | 580.00 | 328,600 |
| 2025-09-24 | 620.00 | 625.00 | 620.00 | 620.00 | 620.00 | 251,400 |
| 2025-09-23 | 605.00 | 615.00 | 605.00 | 615.00 | 615.00 | 193,700 |
| 2025-09-22 | 605.00 | 625.00 | 605.00 | 605.00 | 605.00 | 395,700 |
| 2025-09-19 | 660.00 | 660.00 | 600.00 | 600.00 | 600.00 | 181,400 |
| 2025-09-18 | 695.00 | 695.00 | 665.00 | 665.00 | 665.00 | 729,300 |
| 2025-09-17 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 606,200 |
| 2025-09-16 | 590.00 | 600.00 | 590.00 | 600.00 | 600.00 | 861,400 |
| 2025-09-15 | 600.00 | 600.00 | 590.00 | 590.00 | 590.00 | 283,400 |
| 2025-09-12 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 406,600 |
| 2025-09-11 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 1,710,800 |
| 2025-09-10 | 625.00 | 650.00 | 625.00 | 650.00 | 650.00 | 171,700 |
| 2025-09-09 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 493,600 |
| 2025-09-08 | 620.00 | 625.00 | 620.00 | 625.00 | 625.00 | 444,600 |
| 2025-09-05 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2025-09-04 | 670.00 | 670.00 | 640.00 | 640.00 | 640.00 | 216,300 |
| 2025-09-03 | 615.00 | 640.00 | 615.00 | 640.00 | 640.00 | 857,400 |
| 2025-09-02 | 680.00 | 690.00 | 680.00 | 680.00 | 680.00 | 280,100 |
| 2025-09-01 | 630.00 | 680.00 | 630.00 | 680.00 | 680.00 | 473,700 |
| 2025-08-29 | 700.00 | 700.00 | 690.00 | 695.00 | 695.00 | 275,300 |
| 2025-08-28 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 219,400 |
| 2025-08-27 | 725.00 | 725.00 | 700.00 | 700.00 | 700.00 | 844,400 |
| 2025-08-26 | 750.00 | 750.00 | 720.00 | 720.00 | 720.00 | 178,100 |
| 2025-08-25 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 690,700 |
| 2025-08-22 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 245,600 |
| 2025-08-21 | 920.00 | 950.00 | 920.00 | 920.00 | 920.00 | 319,000 |
| 2025-08-20 | 880.00 | 920.00 | 880.00 | 920.00 | 920.00 | 936,500 |
| 2025-08-19 | 795.00 | 850.00 | 795.00 | 850.00 | 850.00 | 482,000 |
| 2025-08-18 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
| 2025-08-15 | 735.00 | 775.00 | 735.00 | 775.00 | 775.00 | 263,300 |
| 2025-08-14 | 720.00 | 725.00 | 720.00 | 725.00 | 725.00 | 322,600 |
| 2025-08-13 | 660.00 | 675.00 | 660.00 | 675.00 | 675.00 | 356,400 |
| 2025-08-12 | 625.00 | 650.00 | 625.00 | 650.00 | 650.00 | 701,400 |
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.