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
2022-08-114,090.004,230.004,060.004,200.00341.75102,092,100
2022-08-104,120.004,140.004,020.004,050.00329.5457,823,700
2022-08-093,920.004,150.003,910.004,120.00335.24129,341,300
2022-08-083,900.004,000.003,900.003,920.00318.9794,759,500
2022-08-054,040.004,040.003,780.003,780.00307.5765,627,100
2022-08-044,140.004,140.004,030.004,040.00328.7338,418,600
2022-08-034,140.004,150.004,110.004,140.00336.8745,344,200
2022-08-023,980.004,160.003,980.004,140.00336.87106,331,500
2022-08-013,980.004,010.003,960.003,980.00323.8552,558,000
2022-07-293,980.004,010.003,930.003,980.00323.8538,757,400
2022-07-284,010.004,060.003,960.003,980.00323.8539,543,900
2022-07-273,900.004,040.003,900.004,010.00326.2973,902,400
2022-07-263,880.003,950.003,880.003,900.00317.3457,833,600
2022-07-254,020.004,020.003,890.003,890.00316.5361,625,300
2022-07-223,970.004,020.003,970.003,990.00324.6635,973,300
2022-07-213,870.003,980.003,860.003,970.00323.0456,720,400
2022-07-203,740.003,900.003,740.003,870.00314.9068,869,900
2022-07-193,740.003,760.003,680.003,740.00304.3231,633,800
2022-07-183,880.003,880.003,740.003,740.00304.3225,446,300
2022-07-153,780.003,910.003,760.003,880.00315.7189,118,700
2022-07-143,700.003,800.003,680.003,780.00307.5753,964,900
2022-07-133,600.003,770.003,600.003,700.00301.0757,735,700
2022-07-123,600.003,610.003,590.003,600.00292.9337,989,600
2022-07-113,680.003,680.003,610.003,610.00293.7436,180,100
2022-07-083,670.003,700.003,660.003,680.00299.4426,705,800
2022-07-073,640.003,670.003,620.003,670.00298.6236,777,400
2022-07-063,640.003,710.003,630.003,640.00296.1843,071,600
2022-07-053,490.003,640.003,490.003,640.00296.1841,917,700
2022-07-043,600.003,610.003,490.003,500.00284.7935,896,300
2022-07-013,630.003,640.003,590.003,610.00293.7435,515,700
2022-06-303,710.003,710.003,630.003,640.00296.1821,611,700
2022-06-293,610.003,720.003,590.003,710.00301.8862,585,600
2022-06-283,610.003,640.003,580.003,610.00293.7437,781,700
2022-06-273,500.003,650.003,480.003,610.00293.7464,960,500
2022-06-243,460.003,510.003,450.003,500.00284.7937,632,100
2022-06-233,460.003,460.003,400.003,460.00281.5443,206,900
2022-06-223,510.003,510.003,460.003,460.00281.5439,295,300
2022-06-213,510.003,530.003,480.003,520.00286.4240,371,100
2022-06-203,380.003,520.003,350.003,510.00285.6169,103,100
2022-06-173,440.003,450.003,360.003,380.00275.0340,134,600
2022-06-163,420.003,450.003,400.003,450.00278.9341,517,300
2022-06-153,470.003,480.003,400.003,420.00276.5139,615,400
2022-06-143,520.003,530.003,450.003,470.00280.5540,521,800
2022-06-133,550.003,570.003,500.003,520.00284.5963,409,500
2022-06-103,650.003,650.003,550.003,550.00287.0241,126,800
2022-06-093,670.003,680.003,600.003,650.00295.1041,028,900
2022-06-083,700.003,710.003,650.003,670.00296.7237,166,800
2022-06-073,790.003,790.003,700.003,700.00299.1538,341,600
2022-06-063,890.003,920.003,770.003,790.00306.4240,984,900
2022-06-033,770.003,900.003,760.003,890.00314.5170,832,300
2022-06-023,770.003,790.003,750.003,770.00304.8141,473,300
2022-05-313,730.003,800.003,710.003,770.00304.8148,704,700
2022-05-303,760.003,760.003,700.003,730.00301.5736,999,600
2022-05-273,620.003,760.003,610.003,760.00304.0066,057,200
2022-05-253,670.003,670.003,580.003,620.00292.6838,658,400
2022-05-243,510.003,670.003,510.003,670.00296.7267,702,800
2022-05-233,530.003,530.003,510.003,510.00283.7852,747,200
2022-05-203,530.003,530.003,500.003,530.00285.4050,644,000
2022-05-193,510.003,560.003,470.003,530.00285.4053,698,700
2022-05-183,500.003,520.003,460.003,510.00283.7857,676,300
← NewerPage 18 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.