Ictsi Jasa Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 165.00 | 173.00 | 154.00 | 168.00 | 168.00 | 49,169,000 |
| 2022-04-28 | 178.00 | 194.00 | 165.00 | 165.00 | 165.00 | 116,052,800 |
| 2022-04-27 | 137.00 | 177.00 | 135.00 | 177.00 | 177.00 | 81,499,500 |
| 2022-04-26 | 133.00 | 143.00 | 133.00 | 134.00 | 134.00 | 2,868,000 |
| 2022-04-25 | 138.00 | 138.00 | 133.00 | 133.00 | 133.00 | 1,610,200 |
| 2022-04-22 | 140.00 | 150.00 | 137.00 | 137.00 | 137.00 | 10,260,900 |
| 2022-04-21 | 135.00 | 140.00 | 135.00 | 137.00 | 137.00 | 1,462,700 |
| 2022-04-20 | 134.00 | 142.00 | 134.00 | 136.00 | 136.00 | 3,180,500 |
| 2022-04-19 | 137.00 | 153.00 | 131.00 | 134.00 | 134.00 | 13,099,300 |
| 2022-04-18 | 133.00 | 142.00 | 133.00 | 136.00 | 136.00 | 6,637,200 |
| 2022-04-14 | 132.00 | 140.00 | 128.00 | 132.00 | 132.00 | 8,098,600 |
| 2022-04-13 | 138.00 | 138.00 | 130.00 | 130.00 | 130.00 | 6,077,300 |
| 2022-04-12 | 132.00 | 155.00 | 123.00 | 129.00 | 129.00 | 33,184,300 |
| 2022-04-11 | 141.00 | 141.00 | 132.00 | 132.00 | 132.00 | 2,618,500 |
| 2022-04-08 | 142.00 | 149.00 | 140.00 | 141.00 | 141.00 | 2,858,800 |
| 2022-04-07 | 147.00 | 151.00 | 140.00 | 140.00 | 140.00 | 1,960,800 |
| 2022-04-06 | 156.00 | 157.00 | 147.00 | 147.00 | 147.00 | 2,690,400 |
| 2022-04-05 | 157.00 | 160.00 | 155.00 | 155.00 | 155.00 | 2,491,000 |
| 2022-04-04 | 158.00 | 161.00 | 156.00 | 156.00 | 156.00 | 2,991,400 |
| 2022-04-01 | 153.00 | 173.00 | 153.00 | 160.00 | 160.00 | 36,560,800 |
| 2022-03-31 | 154.00 | 162.00 | 154.00 | 157.00 | 157.00 | 5,101,300 |
| 2022-03-30 | 161.00 | 163.00 | 154.00 | 154.00 | 154.00 | 3,427,800 |
| 2022-03-29 | 161.00 | 165.00 | 160.00 | 160.00 | 160.00 | 2,385,800 |
| 2022-03-28 | 164.00 | 168.00 | 158.00 | 161.00 | 161.00 | 3,461,300 |
| 2022-03-25 | 166.00 | 170.00 | 164.00 | 164.00 | 164.00 | 3,452,400 |
| 2022-03-24 | 170.00 | 175.00 | 166.00 | 166.00 | 166.00 | 6,650,300 |
| 2022-03-23 | 184.00 | 187.00 | 170.00 | 170.00 | 170.00 | 37,717,100 |
| 2022-03-22 | 170.00 | 182.00 | 166.00 | 182.00 | 182.00 | 23,326,700 |
| 2022-03-21 | 170.00 | 173.00 | 165.00 | 168.00 | 168.00 | 3,791,300 |
| 2022-03-18 | 169.00 | 176.00 | 163.00 | 170.00 | 170.00 | 2,660,400 |
| 2022-03-17 | 173.00 | 179.00 | 170.00 | 170.00 | 170.00 | 6,410,700 |
| 2022-03-16 | 173.00 | 177.00 | 171.00 | 171.00 | 171.00 | 3,670,800 |
| 2022-03-15 | 176.00 | 181.00 | 170.00 | 173.00 | 173.00 | 5,929,700 |
| 2022-03-14 | 182.00 | 185.00 | 175.00 | 176.00 | 176.00 | 10,804,600 |
| 2022-03-11 | 183.00 | 186.00 | 177.00 | 184.00 | 184.00 | 16,984,600 |
| 2022-03-10 | 197.00 | 197.00 | 181.00 | 184.00 | 184.00 | 28,273,100 |
| 2022-03-09 | 183.00 | 194.00 | 174.00 | 194.00 | 194.00 | 38,146,300 |
| 2022-03-08 | 163.00 | 183.00 | 152.00 | 183.00 | 183.00 | 44,402,100 |
| 2022-03-07 | 175.00 | 179.00 | 163.00 | 163.00 | 163.00 | 4,453,500 |
| 2022-03-04 | 184.00 | 193.00 | 175.00 | 175.00 | 175.00 | 16,692,700 |
| 2022-03-02 | 187.00 | 195.00 | 181.00 | 182.00 | 182.00 | 8,168,400 |
| 2022-03-01 | 183.00 | 192.00 | 180.00 | 187.00 | 187.00 | 7,259,400 |
| 2022-02-25 | 190.00 | 192.00 | 181.00 | 183.00 | 183.00 | 8,580,100 |
| 2022-02-24 | 208.00 | 210.00 | 194.00 | 194.00 | 194.00 | 4,435,400 |
| 2022-02-23 | 208.00 | 218.00 | 202.00 | 208.00 | 208.00 | 27,368,200 |
| 2022-02-22 | 196.00 | 208.00 | 190.00 | 208.00 | 208.00 | 18,740,300 |
| 2022-02-21 | 198.00 | 199.00 | 189.00 | 195.00 | 195.00 | 2,605,700 |
| 2022-02-18 | 196.00 | 199.00 | 194.00 | 198.00 | 198.00 | 5,487,100 |
| 2022-02-17 | 194.00 | 198.00 | 192.00 | 196.00 | 196.00 | 7,114,800 |
| 2022-02-16 | 187.00 | 194.00 | 182.00 | 194.00 | 194.00 | 8,248,100 |
| 2022-02-15 | 195.00 | 198.00 | 186.00 | 187.00 | 187.00 | 14,013,900 |
| 2022-02-14 | 192.00 | 199.00 | 184.00 | 192.00 | 192.00 | 9,865,000 |
| 2022-02-11 | 206.00 | 214.00 | 192.00 | 192.00 | 192.00 | 14,967,100 |
| 2022-02-10 | 212.00 | 214.00 | 202.00 | 206.00 | 206.00 | 8,154,000 |
| 2022-02-09 | 208.00 | 210.00 | 202.00 | 210.00 | 210.00 | 12,286,200 |
| 2022-02-08 | 204.00 | 206.00 | 202.00 | 206.00 | 206.00 | 6,779,500 |
| 2022-02-07 | 204.00 | 206.00 | 199.00 | 204.00 | 204.00 | 10,049,700 |
| 2022-02-04 | 206.00 | 216.00 | 198.00 | 202.00 | 202.00 | 28,845,400 |
| 2022-02-03 | 198.00 | 216.00 | 196.00 | 206.00 | 206.00 | 36,833,500 |
| 2022-02-02 | 208.00 | 210.00 | 194.00 | 197.00 | 197.00 | 20,947,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.