Impack Pratama Industri Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 2,330.00 | 2,390.00 | 2,330.00 | 2,370.00 | 191.61 | 54,135,400 |
| 2021-11-12 | 2,390.00 | 2,400.00 | 2,330.00 | 2,330.00 | 188.38 | 49,341,600 |
| 2021-11-11 | 2,440.00 | 2,450.00 | 2,380.00 | 2,390.00 | 193.23 | 49,617,700 |
| 2021-11-10 | 2,350.00 | 2,500.00 | 2,340.00 | 2,440.00 | 197.27 | 61,872,800 |
| 2021-11-09 | 2,250.00 | 2,350.00 | 2,230.00 | 2,350.00 | 190.00 | 60,728,800 |
| 2021-11-08 | 2,250.00 | 2,290.00 | 2,250.00 | 2,250.00 | 181.91 | 53,981,400 |
| 2021-11-05 | 2,200.00 | 2,280.00 | 2,180.00 | 2,250.00 | 181.91 | 57,312,200 |
| 2021-11-04 | 2,180.00 | 2,260.00 | 2,170.00 | 2,200.00 | 177.87 | 52,930,900 |
| 2021-11-03 | 2,120.00 | 2,180.00 | 2,100.00 | 2,180.00 | 176.25 | 59,878,500 |
| 2021-11-02 | 2,170.00 | 2,170.00 | 2,100.00 | 2,120.00 | 171.40 | 65,888,900 |
| 2021-11-01 | 2,250.00 | 2,250.00 | 2,150.00 | 2,170.00 | 175.44 | 57,222,000 |
| 2021-10-29 | 2,220.00 | 2,310.00 | 2,210.00 | 2,240.00 | 181.10 | 56,156,100 |
| 2021-10-28 | 2,230.00 | 2,250.00 | 2,210.00 | 2,220.00 | 179.49 | 57,988,700 |
| 2021-10-27 | 2,230.00 | 2,240.00 | 2,210.00 | 2,230.00 | 180.30 | 49,740,900 |
| 2021-10-26 | 2,220.00 | 2,250.00 | 2,210.00 | 2,230.00 | 180.30 | 46,811,600 |
| 2021-10-25 | 2,270.00 | 2,270.00 | 2,210.00 | 2,220.00 | 179.49 | 42,430,300 |
← NewerPage 21 of 21 · 1,216 trading days
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.