See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.83▲ 1.37%
← IMPC.JK stock page

Impack Pratama Industri Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-303,580.003,610.003,570.003,600.00292.9333,930,600
2023-01-273,580.003,630.003,550.003,580.00291.3025,371,500
2023-01-263,530.003,580.003,500.003,580.00291.3037,184,400
2023-01-253,540.003,550.003,470.003,530.00287.2310,406,000
2023-01-243,670.003,670.003,550.003,550.00288.864,336,200
2023-01-203,580.003,680.003,570.003,670.00298.6261,961,900
2023-01-193,500.003,610.003,500.003,580.00291.3068,598,200
2023-01-183,410.003,520.003,410.003,500.00284.7935,693,900
2023-01-173,410.003,420.003,400.003,410.00277.4718,443,700
2023-01-163,430.003,440.003,400.003,410.00277.475,487,900
2023-01-133,480.003,480.003,420.003,440.00279.919,214,700
2023-01-123,580.003,580.003,480.003,480.00283.1611,908,600
2023-01-113,530.003,610.003,530.003,580.00291.3036,193,300
2023-01-103,460.003,560.003,460.003,530.00287.2354,690,900
2023-01-093,450.003,480.003,440.003,450.00280.7214,515,600
2023-01-063,470.003,470.003,440.003,450.00280.7210,063,900
2023-01-053,510.003,510.003,430.003,480.00283.1612,914,000
2023-01-043,520.003,520.003,470.003,520.00286.4217,571,400
2023-01-033,520.003,600.003,490.003,520.00286.4251,212,700
2023-01-023,510.003,530.003,490.003,520.00286.4221,785,500
2022-12-303,520.003,550.003,520.003,520.00286.4219,151,000
2022-12-293,510.003,520.003,470.003,520.00286.4214,386,900
2022-12-283,530.003,560.003,490.003,520.00286.4215,226,200
2022-12-273,520.003,540.003,500.003,540.00288.0519,309,400
2022-12-263,530.003,550.003,500.003,530.00287.2321,320,200
2022-12-233,530.003,540.003,470.003,530.00287.2311,083,600
2022-12-223,510.003,530.003,440.003,530.00287.2311,489,500
2022-12-213,450.003,510.003,450.003,510.00285.6121,763,500
2022-12-203,420.003,460.003,400.003,450.00280.7218,208,300
2022-12-193,380.003,420.003,350.003,420.00278.2813,593,800
2022-12-163,350.003,400.003,330.003,380.00275.0340,330,400
2022-12-153,360.003,370.003,320.003,350.00272.5910,979,100
2022-12-143,320.003,380.003,310.003,360.00273.4024,042,700
2022-12-133,310.003,330.003,290.003,320.00270.1516,500,000
2022-12-123,340.003,340.003,300.003,310.00269.335,034,700
2022-12-093,350.003,350.003,310.003,340.00271.773,852,200
2022-12-083,360.003,360.003,320.003,350.00272.595,709,000
2022-12-073,380.003,380.003,330.003,370.00274.216,127,000
2022-12-063,440.003,440.003,370.003,380.00275.037,484,400
2022-12-053,590.003,590.003,410.003,440.00279.9117,487,800
2022-12-023,690.003,700.003,540.003,600.00292.9318,308,400
2022-12-013,690.003,750.003,640.003,690.00300.2557,460,700
2022-11-303,680.003,730.003,670.003,690.00300.2548,756,400
2022-11-293,610.003,710.003,610.003,680.00299.4472,051,100
2022-11-283,580.003,610.003,580.003,610.00293.7449,599,000
2022-11-253,580.003,580.003,540.003,580.00291.3030,963,900
2022-11-243,650.003,660.003,540.003,580.00291.3038,790,400
2022-11-233,690.003,690.003,610.003,650.00297.0030,185,100
2022-11-223,590.003,720.003,590.003,690.00300.2590,827,000
2022-11-213,600.003,610.003,550.003,590.00292.1147,614,600
2022-11-183,490.003,600.003,480.003,600.00292.9370,453,900
2022-11-173,440.003,510.003,400.003,500.00284.7987,593,000
2022-11-163,440.003,480.003,410.003,440.00279.9163,467,800
2022-11-153,260.003,450.003,260.003,440.00279.9174,482,100
2022-11-143,360.003,370.003,250.003,250.00264.4553,411,600
2022-11-113,370.003,410.003,320.003,370.00274.2132,992,300
2022-11-103,410.003,410.003,360.003,370.00274.2111,589,600
2022-11-093,420.003,430.003,380.003,420.00278.2832,325,700
2022-11-083,420.003,440.003,360.003,420.00278.2839,917,900
2022-11-073,420.003,550.003,400.003,420.00278.2876,143,100
← NewerPage 16 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-05-314.5000 IDR
2023-06-19363.0000 IDR
2022-06-1722.0000 IDR
2021-06-186.0001 IDR
2020-11-0410.0000 IDR
2019-06-1110.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.