Ictsi Jasa Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 1,380.00 | 1,380.00 | 1,350.00 | 1,350.00 | 1,350.00 | 98,100 |
| 2025-05-07 | 1,420.00 | 1,420.00 | 1,380.00 | 1,385.00 | 1,385.00 | 343,500 |
| 2025-05-06 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 384,900 |
| 2025-05-05 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 773,800 |
| 2025-05-02 | 1,610.00 | 1,610.00 | 1,575.00 | 1,575.00 | 1,575.00 | 805,500 |
| 2025-04-30 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,888,000 |
| 2025-04-29 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 252,500 |
| 2025-04-28 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 186,400 |
| 2025-04-25 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 374,800 |
| 2025-04-24 | 1,050.00 | 1,100.00 | 1,050.00 | 1,100.00 | 1,100.00 | 212,800 |
| 2025-04-23 | 990.00 | 1,050.00 | 990.00 | 1,050.00 | 1,050.00 | 228,100 |
| 2025-04-22 | 930.00 | 990.00 | 930.00 | 990.00 | 990.00 | 130,400 |
| 2025-04-21 | 935.00 | 935.00 | 915.00 | 930.00 | 930.00 | 94,800 |
| 2025-04-17 | 950.00 | 950.00 | 940.00 | 940.00 | 940.00 | 24,300 |
| 2025-04-16 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 146,500 |
| 2025-04-15 | 965.00 | 965.00 | 940.00 | 940.00 | 940.00 | 96,800 |
| 2025-04-14 | 890.00 | 970.00 | 890.00 | 965.00 | 965.00 | 160,600 |
| 2025-04-11 | 915.00 | 975.00 | 915.00 | 975.00 | 975.00 | 181,900 |
| 2025-04-10 | 850.00 | 910.00 | 850.00 | 910.00 | 910.00 | 346,000 |
| 2025-04-09 | 815.00 | 840.00 | 815.00 | 830.00 | 830.00 | 300,100 |
| 2025-04-08 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 273,900 |
| 2025-03-27 | 1,000.00 | 1,005.00 | 1,000.00 | 1,005.00 | 1,005.00 | 48,700 |
| 2025-03-26 | 1,060.00 | 1,060.00 | 1,000.00 | 1,000.00 | 1,000.00 | 91,300 |
| 2025-03-25 | 990.00 | 1,070.00 | 990.00 | 1,060.00 | 1,060.00 | 151,800 |
| 2025-03-24 | 1,065.00 | 1,200.00 | 990.00 | 990.00 | 990.00 | 949,200 |
| 2025-03-21 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 65,200 |
| 2025-03-20 | 1,100.00 | 1,100.00 | 1,095.00 | 1,095.00 | 1,095.00 | 245,400 |
| 2025-03-19 | 1,090.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,100.00 | 195,100 |
| 2025-03-18 | 1,080.00 | 1,080.00 | 1,070.00 | 1,070.00 | 1,070.00 | 535,000 |
| 2025-03-17 | 1,175.00 | 1,185.00 | 1,175.00 | 1,185.00 | 1,185.00 | 599,700 |
| 2025-03-14 | 1,005.00 | 1,080.00 | 1,005.00 | 1,080.00 | 1,080.00 | 56,300 |
| 2025-03-13 | 1,060.00 | 1,060.00 | 975.00 | 1,000.00 | 1,000.00 | 135,300 |
| 2025-03-12 | 1,060.00 | 1,100.00 | 1,060.00 | 1,060.00 | 1,060.00 | 656,000 |
| 2025-03-11 | 1,210.00 | 1,210.00 | 1,150.00 | 1,150.00 | 1,150.00 | 511,600 |
| 2025-03-10 | 1,210.00 | 1,210.00 | 1,100.00 | 1,210.00 | 1,210.00 | 827,200 |
| 2025-03-07 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 115,700 |
| 2025-03-06 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 263,100 |
| 2025-03-05 | 830.00 | 910.00 | 830.00 | 910.00 | 910.00 | 400,300 |
| 2025-03-04 | 845.00 | 845.00 | 830.00 | 830.00 | 830.00 | 409,800 |
| 2025-03-03 | 825.00 | 855.00 | 825.00 | 855.00 | 855.00 | 1,830,200 |
| 2025-02-28 | 960.00 | 960.00 | 905.00 | 915.00 | 915.00 | 484,700 |
| 2025-02-27 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 544,400 |
| 2025-02-26 | 1,010.00 | 1,025.00 | 1,010.00 | 1,025.00 | 1,025.00 | 230,500 |
| 2025-02-25 | 1,000.00 | 1,045.00 | 1,000.00 | 1,025.00 | 1,025.00 | 613,200 |
| 2025-02-24 | 1,020.00 | 1,095.00 | 1,020.00 | 1,070.00 | 1,070.00 | 496,500 |
| 2025-02-21 | 1,065.00 | 1,110.00 | 1,065.00 | 1,110.00 | 1,110.00 | 478,900 |
| 2025-02-20 | 1,175.00 | 1,175.00 | 1,165.00 | 1,165.00 | 1,165.00 | 162,700 |
| 2025-02-19 | 1,200.00 | 1,200.00 | 1,170.00 | 1,175.00 | 1,175.00 | 496,300 |
| 2025-02-18 | 1,210.00 | 1,210.00 | 1,200.00 | 1,200.00 | 1,200.00 | 133,600 |
| 2025-02-17 | 1,205.00 | 1,210.00 | 1,205.00 | 1,210.00 | 1,210.00 | 490,600 |
| 2025-02-14 | 1,330.00 | 1,330.00 | 1,300.00 | 1,300.00 | 1,300.00 | 96,300 |
| 2025-02-13 | 1,190.00 | 1,330.00 | 1,190.00 | 1,330.00 | 1,330.00 | 306,900 |
| 2025-02-12 | 1,350.00 | 1,350.00 | 1,320.00 | 1,320.00 | 1,320.00 | 210,100 |
| 2025-02-11 | 1,190.00 | 1,290.00 | 1,190.00 | 1,290.00 | 1,290.00 | 248,300 |
| 2025-02-10 | 1,105.00 | 1,180.00 | 1,105.00 | 1,175.00 | 1,175.00 | 883,000 |
| 2025-02-07 | 1,200.00 | 1,200.00 | 1,190.00 | 1,200.00 | 1,200.00 | 529,200 |
| 2025-02-06 | 1,325.00 | 1,325.00 | 1,295.00 | 1,295.00 | 1,295.00 | 452,700 |
| 2025-02-05 | 1,360.00 | 1,375.00 | 1,360.00 | 1,375.00 | 1,375.00 | 350,900 |
| 2025-02-04 | 1,420.00 | 1,420.00 | 1,365.00 | 1,365.00 | 1,365.00 | 538,800 |
| 2025-02-03 | 1,385.00 | 1,385.00 | 1,270.00 | 1,365.00 | 1,365.00 | 1,216,000 |
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.