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 spot4,012▼ 0.30%WTI103.44▲ 3.99%
← IMPC.JK stock page

Impack Pratama Industri Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-112,870.002,970.002,820.002,850.002,850.0042,534,400
2025-11-102,640.002,900.002,550.002,820.002,820.0078,468,900
2025-11-072,720.002,740.002,590.002,620.002,620.0034,279,600
2025-11-062,800.002,850.002,650.002,710.002,710.0056,776,000
2025-11-052,590.002,690.002,530.002,600.002,600.0045,775,000
2025-11-042,300.002,780.002,300.002,710.002,710.00155,543,200
2025-11-032,360.002,400.002,230.002,280.002,280.0034,298,600
2025-10-312,460.002,470.002,350.002,360.002,360.0019,240,700
2025-10-302,340.002,510.002,340.002,400.002,400.0040,532,600
2025-10-292,430.002,450.002,310.002,310.002,310.0033,334,300
2025-10-282,300.002,460.002,160.002,400.002,400.00136,551,900
2025-10-272,810.002,820.002,380.002,380.002,380.0086,790,800
2025-10-242,780.002,880.002,720.002,800.002,800.0024,275,800
2025-10-232,720.002,770.002,660.002,750.002,750.0026,844,100
← NewerPage 5 of 5 · 254 trading days

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.