Ictsi Jasa Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 1,420.00 | 1,420.00 | 1,410.00 | 1,410.00 | 1,410.00 | 751,100 |
| 2025-01-30 | 1,170.00 | 1,360.00 | 1,170.00 | 1,360.00 | 1,360.00 | 1,191,800 |
| 2025-01-24 | 1,170.00 | 1,300.00 | 1,170.00 | 1,300.00 | 1,300.00 | 2,892,700 |
| 2025-01-23 | 1,580.00 | 1,580.00 | 1,300.00 | 1,300.00 | 1,300.00 | 6,871,600 |
| 2025-01-22 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 148,500 |
| 2025-01-21 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 740,500 |
| 2025-01-20 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 304,700 |
| 2025-01-17 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 743,800 |
| 2025-01-16 | 960.00 | 995.00 | 960.00 | 995.00 | 995.00 | 5,876,500 |
| 2025-01-15 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 2,383,200 |
| 2025-01-14 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2025-01-13 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,717,700 |
| 2025-01-10 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 2,710,100 |
| 2025-01-09 | 1,195.00 | 1,455.00 | 1,195.00 | 1,455.00 | 1,455.00 | 15,399,200 |
| 2025-01-08 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 3,751,200 |
| 2025-01-07 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,808,000 |
| 2025-01-06 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,234,000 |
| 2025-01-03 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 2,281,700 |
| 2025-01-02 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 1,022,200 |
| 2024-12-30 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 3,520,200 |
| 2024-12-27 | 2,250.00 | 2,470.00 | 2,250.00 | 2,470.00 | 2,470.00 | 7,187,100 |
| 2024-12-24 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 857,000 |
| 2024-12-23 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 372,200 |
| 2024-12-20 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 556,300 |
| 2024-12-19 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 652,800 |
| 2024-12-18 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 178,300 |
| 2024-12-17 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 214,700 |
| 2024-12-16 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | 163,000 |
| 2024-12-13 | 4,640.00 | 4,640.00 | 4,640.00 | 4,640.00 | 4,640.00 | 594,200 |
| 2024-12-12 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 1,055,000 |
| 2024-12-11 | 5,800.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | 3,128,100 |
| 2024-12-10 | 6,625.00 | 6,625.00 | 6,000.00 | 6,000.00 | 6,000.00 | 3,281,000 |
| 2024-12-09 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 3,318,300 |
| 2024-12-06 | 6,675.00 | 6,675.00 | 6,650.00 | 6,650.00 | 6,650.00 | 3,732,700 |
| 2024-12-05 | 6,700.00 | 6,700.00 | 6,675.00 | 6,675.00 | 6,675.00 | 1,570,500 |
| 2024-12-04 | 6,725.00 | 6,900.00 | 6,700.00 | 6,700.00 | 6,700.00 | 1,890,500 |
| 2024-12-03 | 6,425.00 | 6,425.00 | 6,425.00 | 6,425.00 | 6,425.00 | 4,773,600 |
| 2024-12-02 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 949,300 |
| 2024-11-29 | 4,910.00 | 5,325.00 | 4,910.00 | 5,325.00 | 5,325.00 | 1,271,500 |
| 2024-11-28 | 4,860.00 | 4,860.00 | 4,860.00 | 4,860.00 | 4,860.00 | 959,200 |
| 2024-11-26 | 5,425.00 | 5,425.00 | 5,400.00 | 5,400.00 | 5,400.00 | 2,134,700 |
| 2024-11-25 | 7,300.00 | 7,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,238,700 |
| 2024-11-22 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 0 |
| 2024-11-21 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 911,600 |
| 2024-11-20 | 6,025.00 | 6,050.00 | 6,025.00 | 6,050.00 | 6,050.00 | 2,960,900 |
| 2024-11-19 | 5,100.00 | 5,500.00 | 5,100.00 | 5,500.00 | 5,500.00 | 2,071,300 |
| 2024-11-18 | 4,990.00 | 5,000.00 | 4,990.00 | 5,000.00 | 5,000.00 | 1,443,700 |
| 2024-11-15 | 4,960.00 | 4,960.00 | 4,940.00 | 4,940.00 | 4,940.00 | 1,888,600 |
| 2024-11-14 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 1,450,400 |
| 2024-11-13 | 4,040.00 | 4,290.00 | 4,040.00 | 4,290.00 | 4,290.00 | 2,696,500 |
| 2024-11-12 | 3,990.00 | 3,990.00 | 3,900.00 | 3,900.00 | 3,900.00 | 1,276,300 |
| 2024-11-11 | 4,000.00 | 4,000.00 | 3,890.00 | 3,890.00 | 3,890.00 | 426,800 |
| 2024-11-08 | 4,010.00 | 4,010.00 | 3,840.00 | 3,840.00 | 3,840.00 | 444,100 |
| 2024-11-07 | 4,190.00 | 4,190.00 | 4,150.00 | 4,150.00 | 4,150.00 | 630,800 |
| 2024-11-06 | 4,150.00 | 4,200.00 | 4,150.00 | 4,200.00 | 4,200.00 | 1,052,800 |
| 2024-11-05 | 4,080.00 | 4,110.00 | 3,900.00 | 3,900.00 | 3,900.00 | 2,051,000 |
| 2024-11-04 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 2,003,000 |
| 2024-11-01 | 3,730.00 | 3,740.00 | 3,730.00 | 3,740.00 | 3,740.00 | 1,309,400 |
| 2024-10-31 | 3,370.00 | 3,400.00 | 3,350.00 | 3,400.00 | 3,400.00 | 2,127,400 |
| 2024-10-30 | 3,170.00 | 3,170.00 | 3,150.00 | 3,170.00 | 3,170.00 | 1,282,400 |
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.