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%WTI100.88▲ 1.42%
← IMPC.JK stock page

Impack Pratama Industri Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-173,500.003,510.003,460.003,500.00282.9855,158,400
2022-05-133,450.003,510.003,400.003,510.00283.7872,821,100
2022-05-123,580.003,580.003,440.003,450.00278.9383,792,500
2022-05-113,490.003,580.003,490.003,580.00289.4444,976,800
2022-05-103,670.003,670.003,490.003,500.00282.9848,742,100
2022-05-093,780.003,790.003,650.003,670.00296.7246,660,900
2022-04-283,530.003,820.003,530.003,780.00305.6193,623,200
2022-04-273,490.003,590.003,480.003,530.00285.4059,640,900
2022-04-263,480.003,520.003,430.003,490.00282.1769,353,900
2022-04-253,480.003,500.003,460.003,480.00281.3640,275,400
2022-04-223,470.003,550.003,470.003,480.00281.3659,589,200
2022-04-213,430.003,510.003,420.003,470.00280.5558,807,100
2022-04-203,550.003,550.003,440.003,450.00278.9349,953,200
2022-04-193,590.003,620.003,520.003,550.00287.0245,872,200
2022-04-183,520.003,610.003,510.003,590.00290.2551,679,100
2022-04-143,590.003,590.003,520.003,520.00284.5939,759,500
2022-04-133,590.003,620.003,540.003,590.00290.2555,102,300
2022-04-123,550.003,630.003,550.003,590.00290.2551,349,100
2022-04-113,480.003,550.003,460.003,550.00287.0246,464,000
2022-04-083,440.003,500.003,440.003,480.00281.3674,033,300
2022-04-073,380.003,490.003,380.003,440.00278.1275,106,900
2022-04-063,360.003,420.003,350.003,380.00273.2758,256,000
2022-04-053,290.003,410.003,280.003,350.00270.85116,239,200
2022-04-043,180.003,320.003,180.003,290.00266.0087,678,800
2022-04-013,100.003,250.003,100.003,180.00257.10137,095,200
2022-03-312,950.003,110.002,940.003,100.00250.64109,891,100
2022-03-302,910.002,950.002,890.002,950.00238.5147,152,600
2022-03-292,980.003,000.002,860.002,920.00236.0845,663,200
2022-03-283,020.003,020.002,940.002,980.00240.9348,045,800
2022-03-253,030.003,030.003,000.003,020.00244.1745,293,600
2022-03-243,030.003,030.002,990.003,030.00244.9845,890,900
2022-03-233,030.003,070.003,010.003,030.00244.9848,540,800
2022-03-222,980.003,050.002,970.003,030.00244.9859,412,100
2022-03-212,930.003,000.002,930.002,980.00240.9356,911,800
2022-03-182,970.002,990.002,920.002,930.00236.8950,211,700
2022-03-172,970.003,040.002,950.002,970.00240.1246,349,600
2022-03-162,970.003,060.002,960.002,970.00240.1261,263,400
2022-03-152,880.003,010.002,880.002,970.00240.1264,904,400
2022-03-142,880.002,890.002,850.002,880.00232.8532,934,000
2022-03-112,950.002,950.002,850.002,880.00232.8529,474,500
2022-03-103,000.003,010.002,930.002,950.00238.5126,814,700
2022-03-093,020.003,020.002,940.003,000.00242.5537,011,700
2022-03-083,010.003,050.002,980.003,020.00244.1748,973,100
2022-03-072,950.003,040.002,940.003,010.00243.3658,463,900
2022-03-042,840.002,970.002,840.002,950.00238.5186,799,900
2022-03-022,830.002,900.002,810.002,850.00230.4261,787,000
2022-03-012,740.002,860.002,740.002,830.00228.8167,494,900
2022-02-252,700.002,760.002,690.002,740.00221.5362,042,200
2022-02-242,840.002,840.002,700.002,710.00219.1047,116,300
2022-02-232,830.002,890.002,810.002,840.00229.6157,185,700
2022-02-222,820.002,850.002,790.002,830.00228.8149,765,100
2022-02-212,790.002,820.002,760.002,820.00228.0061,085,200
2022-02-182,770.002,800.002,750.002,790.00225.5764,705,300
2022-02-172,800.002,800.002,660.002,770.00223.9582,938,900
2022-02-162,870.002,870.002,800.002,800.00226.3838,804,700
2022-02-152,860.002,900.002,830.002,870.00232.0458,204,300
2022-02-142,950.002,950.002,840.002,870.00232.0464,455,600
2022-02-113,060.003,060.002,940.002,950.00238.5160,432,900
2022-02-102,830.003,050.002,830.003,050.00246.59119,062,900
2022-02-092,700.002,840.002,660.002,830.00228.81103,837,800
← NewerPage 19 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.