Ictsi Jasa Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 2,085,000 |
| 2024-10-28 | 2,990.00 | 2,990.00 | 2,790.00 | 2,790.00 | 2,790.00 | 1,689,700 |
| 2024-10-25 | 2,720.00 | 2,860.00 | 2,720.00 | 2,860.00 | 2,860.00 | 890,700 |
| 2024-10-24 | 2,700.00 | 2,880.00 | 2,600.00 | 2,600.00 | 2,600.00 | 1,510,700 |
| 2024-10-23 | 2,900.00 | 3,020.00 | 2,880.00 | 2,880.00 | 2,880.00 | 503,500 |
| 2024-10-22 | 2,720.00 | 2,880.00 | 2,700.00 | 2,880.00 | 2,880.00 | 1,508,000 |
| 2024-10-21 | 3,200.00 | 3,200.00 | 2,880.00 | 2,880.00 | 2,880.00 | 1,354,900 |
| 2024-10-18 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 1,101,800 |
| 2024-10-17 | 3,200.00 | 3,200.00 | 2,640.00 | 2,930.00 | 2,930.00 | 6,683,600 |
| 2024-10-16 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 185,000 |
| 2024-10-15 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 127,600 |
| 2024-10-14 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 517,900 |
| 2024-10-11 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | 210,600 |
| 2024-10-10 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 438,500 |
| 2024-10-09 | 1,800.00 | 1,830.00 | 1,800.00 | 1,830.00 | 1,830.00 | 1,239,600 |
| 2024-10-08 | 1,595.00 | 1,665.00 | 1,595.00 | 1,665.00 | 1,665.00 | 1,331,200 |
| 2024-10-07 | 1,610.00 | 1,610.00 | 1,515.00 | 1,515.00 | 1,515.00 | 564,200 |
| 2024-10-04 | 1,630.00 | 1,630.00 | 1,540.00 | 1,615.00 | 1,615.00 | 901,700 |
| 2024-10-03 | 1,795.00 | 1,795.00 | 1,610.00 | 1,630.00 | 1,630.00 | 2,092,500 |
| 2024-10-02 | 1,585.00 | 1,650.00 | 1,585.00 | 1,650.00 | 1,650.00 | 2,141,100 |
| 2024-10-01 | 1,470.00 | 1,500.00 | 1,470.00 | 1,500.00 | 1,500.00 | 4,372,300 |
| 2024-09-30 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 3,966,300 |
| 2024-09-27 | 1,490.00 | 1,820.00 | 1,490.00 | 1,810.00 | 1,810.00 | 9,227,500 |
| 2024-09-26 | 1,355.00 | 1,655.00 | 1,355.00 | 1,655.00 | 1,655.00 | 11,069,900 |
| 2024-09-25 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 769,700 |
| 2024-09-24 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 666,200 |
| 2024-09-23 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,369,500 |
| 2024-09-20 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 347,900 |
| 2024-09-19 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 315,400 |
| 2024-09-18 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | 353,600 |
| 2024-09-17 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 1,252,700 |
| 2024-09-13 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 30,631,200 |
| 2024-09-12 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 4,078,200 |
| 2024-09-11 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 21,854,200 |
| 2024-09-10 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 314,700 |
| 2024-09-09 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 834,100 |
| 2024-09-06 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 499,200 |
| 2024-09-05 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 1,187,500 |
| 2024-09-04 | 7,850.00 | 7,850.00 | 6,450.00 | 6,450.00 | 6,450.00 | 8,637,800 |
| 2024-09-03 | 6,500.00 | 7,150.00 | 5,850.00 | 7,150.00 | 7,150.00 | 26,536,100 |
| 2024-09-02 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 413,500 |
| 2024-08-30 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | 307,300 |
| 2024-08-29 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 324,400 |
| 2024-08-28 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 865,400 |
| 2024-08-27 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 461,900 |
| 2024-08-26 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | 793,700 |
| 2024-08-23 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 737,500 |
| 2024-08-22 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 134,900 |
| 2024-08-21 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 2,145,500 |
| 2024-08-20 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 640,900 |
| 2024-08-19 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | 9,287,900 |
| 2024-08-16 | 2,330.00 | 2,330.00 | 2,330.00 | 2,330.00 | 2,330.00 | 567,800 |
| 2024-08-15 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 1,343,100 |
| 2024-08-14 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 8,845,400 |
| 2024-08-13 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,830,100 |
| 2024-08-12 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 13,817,700 |
| 2024-08-09 | 1,440.00 | 1,455.00 | 1,440.00 | 1,455.00 | 1,455.00 | 5,514,200 |
| 2024-08-08 | 1,205.00 | 1,325.00 | 1,205.00 | 1,325.00 | 1,325.00 | 4,362,500 |
| 2024-08-07 | 1,400.00 | 1,400.00 | 1,205.00 | 1,205.00 | 1,205.00 | 5,995,300 |
| 2024-08-06 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 14,226,400 |
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.