Impack Pratama Industri Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 358.00 | 364.00 | 354.00 | 364.00 | 359.24 | 6,590,300 |
| 2024-05-14 | 354.00 | 360.00 | 346.00 | 360.00 | 355.29 | 7,500,100 |
| 2024-05-13 | 354.00 | 354.00 | 348.00 | 354.00 | 349.37 | 5,427,800 |
| 2024-05-08 | 360.00 | 362.00 | 354.00 | 354.00 | 349.37 | 1,355,100 |
| 2024-05-07 | 360.00 | 364.00 | 356.00 | 362.00 | 357.26 | 6,765,800 |
| 2024-05-06 | 366.00 | 366.00 | 356.00 | 362.00 | 357.26 | 3,746,100 |
| 2024-05-03 | 366.00 | 368.00 | 358.00 | 368.00 | 363.19 | 2,155,100 |
| 2024-05-02 | 354.00 | 368.00 | 352.00 | 368.00 | 363.19 | 11,709,200 |
| 2024-04-30 | 348.00 | 354.00 | 348.00 | 354.00 | 349.37 | 10,426,300 |
| 2024-04-29 | 352.00 | 352.00 | 346.00 | 350.00 | 345.42 | 7,555,000 |
| 2024-04-26 | 354.00 | 354.00 | 344.00 | 352.00 | 347.40 | 7,384,100 |
| 2024-04-25 | 350.00 | 360.00 | 346.00 | 354.00 | 349.37 | 10,316,400 |
| 2024-04-24 | 358.00 | 358.00 | 350.00 | 352.00 | 347.40 | 7,246,200 |
| 2024-04-23 | 358.00 | 358.00 | 350.00 | 358.00 | 353.32 | 9,005,800 |
| 2024-04-22 | 360.00 | 362.00 | 354.00 | 358.00 | 353.32 | 7,638,500 |
| 2024-04-19 | 368.00 | 370.00 | 358.00 | 360.00 | 355.29 | 6,174,800 |
| 2024-04-18 | 372.00 | 372.00 | 362.00 | 370.00 | 365.16 | 13,303,700 |
| 2024-04-17 | 372.00 | 372.00 | 366.00 | 372.00 | 367.13 | 8,637,100 |
| 2024-04-16 | 374.00 | 376.00 | 360.00 | 372.00 | 367.13 | 7,524,800 |
| 2024-04-05 | 380.00 | 380.00 | 366.00 | 376.00 | 371.08 | 9,006,000 |
| 2024-04-04 | 366.00 | 380.00 | 366.00 | 380.00 | 375.03 | 8,760,300 |
| 2024-04-03 | 358.00 | 368.00 | 356.00 | 368.00 | 363.19 | 11,996,400 |
| 2024-04-02 | 376.00 | 376.00 | 346.00 | 360.00 | 355.29 | 48,574,000 |
| 2024-04-01 | 384.00 | 386.00 | 376.00 | 376.00 | 371.08 | 15,019,800 |
| 2024-03-28 | 380.00 | 384.00 | 378.00 | 384.00 | 378.98 | 9,562,700 |
| 2024-03-27 | 380.00 | 382.00 | 378.00 | 380.00 | 375.03 | 9,696,700 |
| 2024-03-26 | 386.00 | 386.00 | 378.00 | 380.00 | 375.03 | 14,107,000 |
| 2024-03-25 | 380.00 | 380.00 | 376.00 | 378.00 | 373.06 | 4,275,100 |
| 2024-03-22 | 390.00 | 390.00 | 378.00 | 380.00 | 375.03 | 6,077,000 |
| 2024-03-21 | 380.00 | 390.00 | 380.00 | 390.00 | 384.90 | 10,732,200 |
| 2024-03-20 | 380.00 | 386.00 | 378.00 | 380.00 | 375.03 | 13,295,800 |
| 2024-03-19 | 384.00 | 390.00 | 376.00 | 380.00 | 375.03 | 12,689,800 |
| 2024-03-18 | 382.00 | 386.00 | 376.00 | 386.00 | 380.95 | 13,203,200 |
| 2024-03-15 | 396.00 | 396.00 | 380.00 | 382.00 | 377.00 | 7,216,600 |
| 2024-03-14 | 384.00 | 400.00 | 382.00 | 396.00 | 390.82 | 18,626,100 |
| 2024-03-13 | 388.00 | 390.00 | 380.00 | 384.00 | 378.98 | 10,609,700 |
| 2024-03-08 | 388.00 | 390.00 | 384.00 | 390.00 | 384.90 | 8,269,800 |
| 2024-03-07 | 388.00 | 390.00 | 386.00 | 388.00 | 382.92 | 7,470,700 |
| 2024-03-06 | 384.00 | 390.00 | 384.00 | 388.00 | 382.92 | 10,689,800 |
| 2024-03-05 | 392.00 | 392.00 | 382.00 | 386.00 | 380.95 | 9,818,900 |
| 2024-03-04 | 386.00 | 392.00 | 384.00 | 390.00 | 384.90 | 9,926,000 |
| 2024-03-01 | 384.00 | 386.00 | 380.00 | 384.00 | 378.98 | 11,492,200 |
| 2024-02-29 | 390.00 | 392.00 | 384.00 | 386.00 | 380.95 | 11,421,700 |
| 2024-02-28 | 396.00 | 396.00 | 384.00 | 392.00 | 386.87 | 21,448,800 |
| 2024-02-27 | 390.00 | 398.00 | 390.00 | 396.00 | 390.82 | 9,675,800 |
| 2024-02-26 | 398.00 | 400.00 | 390.00 | 390.00 | 384.90 | 12,600,100 |
| 2024-02-23 | 398.00 | 398.00 | 394.00 | 398.00 | 392.79 | 8,191,500 |
| 2024-02-22 | 392.00 | 398.00 | 388.00 | 398.00 | 392.79 | 10,488,900 |
| 2024-02-21 | 396.00 | 410.00 | 390.00 | 392.00 | 386.87 | 18,077,200 |
| 2024-02-20 | 382.00 | 400.00 | 382.00 | 394.00 | 388.85 | 21,075,100 |
| 2024-02-19 | 380.00 | 384.00 | 372.00 | 382.00 | 377.00 | 10,949,100 |
| 2024-02-16 | 378.00 | 392.00 | 376.00 | 380.00 | 375.03 | 15,634,600 |
| 2024-02-15 | 380.00 | 380.00 | 376.00 | 380.00 | 375.03 | 5,289,600 |
| 2024-02-13 | 380.00 | 380.00 | 374.00 | 380.00 | 375.03 | 9,114,900 |
| 2024-02-12 | 380.00 | 384.00 | 378.00 | 380.00 | 375.03 | 5,374,600 |
| 2024-02-07 | 380.00 | 380.00 | 376.00 | 380.00 | 375.03 | 7,256,700 |
| 2024-02-06 | 378.00 | 382.00 | 376.00 | 380.00 | 375.03 | 6,532,600 |
| 2024-02-05 | 378.00 | 388.00 | 374.00 | 380.00 | 375.03 | 14,824,200 |
| 2024-02-02 | 388.00 | 390.00 | 372.00 | 380.00 | 375.03 | 15,279,200 |
| 2024-02-01 | 390.00 | 392.00 | 384.00 | 390.00 | 384.90 | 10,738,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-31 | 4.5000 IDR |
| 2023-06-19 | 363.0000 IDR |
| 2022-06-17 | 22.0000 IDR |
| 2021-06-18 | 6.0001 IDR |
| 2020-11-04 | 10.0000 IDR |
| 2019-06-11 | 10.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.