Ikapharmindo Putramas Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 158.00 | 161.00 | 154.00 | 154.00 | 154.00 | 141,600 |
| 2026-10-22 | 154.00 | 178.00 | 145.00 | 160.00 | 160.00 | 900,700 |
| 2026-10-21 | 147.00 | 156.00 | 137.00 | 155.00 | 155.00 | 133,700 |
| 2026-10-20 | 148.00 | 148.00 | 140.00 | 147.00 | 147.00 | 93,700 |
| 2026-10-19 | 142.00 | 160.00 | 133.00 | 134.00 | 134.00 | 406,100 |
| 2026-10-16 | 168.00 | 168.00 | 143.00 | 143.00 | 143.00 | 400,200 |
| 2026-10-15 | 170.00 | 170.00 | 168.00 | 168.00 | 168.00 | 289,300 |
| 2026-10-14 | 171.00 | 178.00 | 170.00 | 174.00 | 174.00 | 99,100 |
| 2026-10-13 | 175.00 | 175.00 | 170.00 | 171.00 | 171.00 | 66,200 |
| 2026-10-12 | 184.00 | 184.00 | 172.00 | 175.00 | 175.00 | 274,100 |
| 2026-10-09 | 180.00 | 186.00 | 177.00 | 184.00 | 184.00 | 783,700 |
| 2026-10-08 | 175.00 | 180.00 | 171.00 | 180.00 | 180.00 | 205,200 |
| 2026-10-07 | 176.00 | 176.00 | 170.00 | 175.00 | 175.00 | 80,900 |
| 2026-10-06 | 175.00 | 182.00 | 171.00 | 174.00 | 174.00 | 145,500 |
| 2026-10-05 | 174.00 | 175.00 | 170.00 | 175.00 | 175.00 | 124,500 |
| 2026-10-02 | 173.00 | 175.00 | 167.00 | 175.00 | 175.00 | 197,600 |
| 2026-10-01 | 172.00 | 179.00 | 171.00 | 177.00 | 177.00 | 78,400 |
| 2026-09-30 | 178.00 | 179.00 | 173.00 | 177.00 | 177.00 | 62,700 |
| 2026-09-29 | 175.00 | 179.00 | 175.00 | 175.00 | 175.00 | 65,200 |
| 2026-09-28 | 180.00 | 186.00 | 176.00 | 179.00 | 179.00 | 252,500 |
| 2026-09-25 | 184.00 | 186.00 | 179.00 | 180.00 | 180.00 | 172,500 |
| 2026-09-24 | 182.00 | 186.00 | 176.00 | 185.00 | 185.00 | 557,600 |
Page 1 of 1 · 22 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-05 | 2.2500 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.