See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,093▼ 0.80%WTI103.44▲ 3.99%
← IMPC.JK stock page

Impack Pratama Industri Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-092,700.002,840.002,660.002,830.00228.81103,837,800
2022-02-082,700.002,720.002,690.002,700.00218.3038,137,000
2022-02-072,760.002,770.002,690.002,700.00218.3054,986,800
2022-02-042,790.002,800.002,760.002,760.00223.1564,553,500
2022-02-032,710.002,810.002,700.002,790.00225.5767,298,000
2022-02-022,710.002,730.002,690.002,710.00219.1064,045,300
2022-01-312,780.002,780.002,710.002,710.00219.1064,159,700
2022-01-282,690.002,790.002,660.002,780.00224.7673,734,100
2022-01-272,730.002,730.002,670.002,690.00217.4955,218,900
2022-01-262,650.002,730.002,610.002,730.00220.7263,811,000
2022-01-252,700.002,700.002,650.002,650.00214.2556,691,800
2022-01-242,790.002,790.002,690.002,700.00218.3052,203,800
2022-01-212,770.002,870.002,770.002,790.00225.5751,531,700
2022-01-202,770.002,770.002,750.002,770.00223.9552,319,300
2022-01-192,760.002,780.002,750.002,770.00223.9551,581,200
2022-01-182,800.002,800.002,750.002,770.00223.9547,947,900
2022-01-172,800.002,800.002,760.002,800.00226.3849,046,800
2022-01-142,870.002,870.002,780.002,810.00227.1950,645,100
2022-01-132,750.002,890.002,740.002,870.00232.0452,454,600
2022-01-122,680.002,760.002,680.002,750.00222.3454,720,600
2022-01-112,710.002,720.002,650.002,680.00216.6853,847,200
2022-01-102,800.002,800.002,720.002,720.00219.9150,305,200
2022-01-072,610.002,800.002,600.002,800.00226.3856,849,100
2022-01-062,600.002,630.002,560.002,610.00211.0247,262,600
2022-01-052,620.002,620.002,600.002,610.00211.0243,065,000
2022-01-042,650.002,650.002,600.002,620.00211.8336,386,900
2022-01-032,550.002,690.002,540.002,650.00214.2543,792,100
2021-12-302,600.002,620.002,540.002,550.00206.1739,413,000
2021-12-292,620.002,620.002,590.002,600.00210.2132,403,800
2021-12-282,620.002,630.002,590.002,620.00211.8319,435,900
2021-12-272,610.002,650.002,600.002,620.00211.8338,944,400
2021-12-242,640.002,640.002,570.002,610.00211.0237,034,800
2021-12-232,730.002,730.002,640.002,640.00213.4422,139,700
2021-12-222,800.002,800.002,700.002,730.00220.7241,627,300
2021-12-212,750.002,820.002,730.002,800.00226.3841,485,400
2021-12-202,800.002,800.002,730.002,750.00222.3462,109,300
2021-12-172,670.002,790.002,660.002,790.00225.5749,324,000
2021-12-162,700.002,700.002,660.002,680.00216.6845,635,700
2021-12-152,700.002,700.002,650.002,690.00217.4948,380,200
2021-12-142,670.002,720.002,650.002,690.00217.4947,620,100
2021-12-132,670.002,690.002,650.002,670.00215.8743,709,600
2021-12-102,710.002,720.002,660.002,670.00215.8744,266,200
2021-12-092,610.002,730.002,610.002,710.00219.1047,509,000
2021-12-082,610.002,640.002,590.002,610.00211.0244,673,200
2021-12-072,610.002,700.002,600.002,610.00211.0251,763,800
2021-12-062,440.002,610.002,440.002,610.00211.0261,116,000
2021-12-032,380.002,510.002,370.002,450.00198.0880,248,300
2021-12-022,370.002,390.002,340.002,380.00192.4248,230,600
2021-12-012,350.002,370.002,310.002,370.00191.6156,459,700
2021-11-302,410.002,410.002,310.002,350.00190.0049,520,900
2021-11-292,460.002,460.002,390.002,410.00194.8544,288,200
2021-11-262,380.002,510.002,360.002,460.00198.8970,676,100
2021-11-252,370.002,380.002,350.002,380.00192.4249,383,400
2021-11-242,360.002,390.002,350.002,370.00191.6147,510,100
2021-11-232,350.002,370.002,350.002,370.00191.6151,656,000
2021-11-222,360.002,370.002,340.002,360.00190.8148,297,700
2021-11-192,340.002,390.002,330.002,360.00190.8153,923,100
2021-11-182,400.002,410.002,340.002,350.00190.0050,006,000
2021-11-172,360.002,420.002,340.002,400.00194.0450,122,600
2021-11-162,370.002,380.002,340.002,360.00190.8151,672,500
← NewerPage 20 of 21 · 1,217 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.