Ictsi Jasa Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 620.00 | 625.00 | 620.00 | 620.00 | 620.00 | 769,200 |
| 2025-08-08 | 665.00 | 665.00 | 640.00 | 640.00 | 640.00 | 570,600 |
| 2025-08-07 | 745.00 | 745.00 | 675.00 | 675.00 | 675.00 | 1,173,000 |
| 2025-08-06 | 765.00 | 765.00 | 745.00 | 745.00 | 745.00 | 338,800 |
| 2025-08-05 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 403,100 |
| 2025-08-04 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 507,500 |
| 2025-08-01 | 770.00 | 770.00 | 765.00 | 765.00 | 765.00 | 196,000 |
| 2025-07-31 | 795.00 | 795.00 | 750.00 | 750.00 | 750.00 | 312,100 |
| 2025-07-30 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 496,700 |
| 2025-07-29 | 825.00 | 825.00 | 770.00 | 800.00 | 800.00 | 637,600 |
| 2025-07-28 | 785.00 | 825.00 | 785.00 | 825.00 | 825.00 | 318,900 |
| 2025-07-25 | 800.00 | 800.00 | 785.00 | 785.00 | 785.00 | 167,000 |
| 2025-07-24 | 785.00 | 800.00 | 785.00 | 800.00 | 800.00 | 592,600 |
| 2025-07-23 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 448,900 |
| 2025-07-22 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 386,800 |
| 2025-07-21 | 845.00 | 845.00 | 800.00 | 800.00 | 800.00 | 751,500 |
| 2025-07-18 | 850.00 | 850.00 | 820.00 | 845.00 | 845.00 | 517,300 |
| 2025-07-17 | 875.00 | 875.00 | 850.00 | 850.00 | 850.00 | 487,600 |
| 2025-07-16 | 910.00 | 910.00 | 875.00 | 875.00 | 875.00 | 247,300 |
| 2025-07-15 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 1,700,400 |
| 2025-07-14 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 229,800 |
| 2025-07-11 | 1,100.00 | 1,100.00 | 1,050.00 | 1,050.00 | 1,050.00 | 168,300 |
| 2025-07-10 | 995.00 | 1,050.00 | 995.00 | 1,050.00 | 1,050.00 | 243,800 |
| 2025-07-09 | 990.00 | 995.00 | 990.00 | 995.00 | 995.00 | 361,600 |
| 2025-07-08 | 880.00 | 910.00 | 880.00 | 910.00 | 910.00 | 131,000 |
| 2025-07-07 | 825.00 | 835.00 | 825.00 | 835.00 | 835.00 | 163,800 |
| 2025-07-04 | 815.00 | 820.00 | 815.00 | 820.00 | 820.00 | 141,700 |
| 2025-07-03 | 820.00 | 820.00 | 810.00 | 815.00 | 815.00 | 319,700 |
| 2025-07-02 | 810.00 | 815.00 | 810.00 | 815.00 | 815.00 | 705,900 |
| 2025-07-01 | 855.00 | 915.00 | 855.00 | 855.00 | 855.00 | 182,900 |
| 2025-06-30 | 980.00 | 980.00 | 925.00 | 925.00 | 925.00 | 601,800 |
| 2025-06-26 | 940.00 | 980.00 | 940.00 | 980.00 | 980.00 | 882,600 |
| 2025-06-25 | 950.00 | 950.00 | 920.00 | 920.00 | 920.00 | 410,100 |
| 2025-06-24 | 830.00 | 875.00 | 830.00 | 870.00 | 870.00 | 958,100 |
| 2025-06-23 | 825.00 | 875.00 | 825.00 | 850.00 | 850.00 | 1,564,500 |
| 2025-06-20 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 1,154,300 |
| 2025-06-19 | 1,095.00 | 1,095.00 | 990.00 | 990.00 | 990.00 | 966,900 |
| 2025-06-18 | 1,080.00 | 1,095.00 | 1,080.00 | 1,095.00 | 1,095.00 | 250,500 |
| 2025-06-17 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,581,200 |
| 2025-06-16 | 985.00 | 1,195.00 | 985.00 | 1,195.00 | 1,195.00 | 3,523,600 |
| 2025-06-13 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 839,300 |
| 2025-06-12 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 890,000 |
| 2025-06-11 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,790,400 |
| 2025-06-10 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,276,300 |
| 2025-06-05 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 2,053,200 |
| 2025-06-04 | 1,500.00 | 1,830.00 | 1,500.00 | 1,830.00 | 1,830.00 | 961,100 |
| 2025-06-03 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,104,600 |
| 2025-06-02 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 882,700 |
| 2025-05-28 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 878,800 |
| 2025-05-27 | 2,070.00 | 2,070.00 | 1,865.00 | 1,865.00 | 1,865.00 | 551,200 |
| 2025-05-26 | 2,190.00 | 2,190.00 | 2,070.00 | 2,070.00 | 2,070.00 | 845,500 |
| 2025-05-23 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | 265,600 |
| 2025-05-22 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 573,100 |
| 2025-05-21 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 563,800 |
| 2025-05-20 | 1,400.00 | 1,670.00 | 1,370.00 | 1,670.00 | 1,670.00 | 1,046,800 |
| 2025-05-19 | 1,545.00 | 1,545.00 | 1,520.00 | 1,520.00 | 1,520.00 | 274,300 |
| 2025-05-16 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 793,500 |
| 2025-05-15 | 1,350.00 | 1,430.00 | 1,350.00 | 1,430.00 | 1,430.00 | 531,200 |
| 2025-05-14 | 1,310.00 | 1,310.00 | 1,300.00 | 1,300.00 | 1,300.00 | 111,000 |
| 2025-05-09 | 1,320.00 | 1,320.00 | 1,310.00 | 1,310.00 | 1,310.00 | 75,500 |
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.