Singapore markets open in 3 hours 49 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
61,561.36 -1,436.96 (-2.28%) CMC Crypto 200
1,307.04 +12.37 (+0.96%)
PT Impack Pratama Industri Tbk (IMPC.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:02PM WIB
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 360.00 | 362.00 | 354.00 | 354.00 | 354.00 | 1,355,100 |
| 07 May 2024 | 360.00 | 364.00 | 356.00 | 362.00 | 362.00 | 6,765,800 |
| 06 May 2024 | 366.00 | 366.00 | 356.00 | 362.00 | 362.00 | 3,746,100 |
| 03 May 2024 | 366.00 | 368.00 | 358.00 | 368.00 | 368.00 | 2,155,100 |
| 02 May 2024 | 354.00 | 368.00 | 352.00 | 368.00 | 368.00 | 11,709,200 |
| 30 Apr 2024 | 348.00 | 354.00 | 348.00 | 354.00 | 354.00 | 10,426,300 |
| 29 Apr 2024 | 352.00 | 352.00 | 346.00 | 350.00 | 350.00 | 7,555,000 |
| 26 Apr 2024 | 354.00 | 354.00 | 344.00 | 352.00 | 352.00 | 7,384,100 |
| 25 Apr 2024 | 350.00 | 360.00 | 346.00 | 354.00 | 354.00 | 10,316,400 |
| 24 Apr 2024 | 358.00 | 358.00 | 350.00 | 352.00 | 352.00 | 7,246,200 |
| 23 Apr 2024 | 358.00 | 358.00 | 350.00 | 358.00 | 358.00 | 9,005,800 |
| 22 Apr 2024 | 360.00 | 362.00 | 354.00 | 358.00 | 358.00 | 7,638,500 |
| 19 Apr 2024 | 368.00 | 370.00 | 358.00 | 360.00 | 360.00 | 6,174,800 |
| 18 Apr 2024 | 372.00 | 372.00 | 362.00 | 370.00 | 370.00 | 13,303,700 |
| 17 Apr 2024 | 372.00 | 372.00 | 366.00 | 372.00 | 372.00 | 8,637,100 |
| 16 Apr 2024 | 374.00 | 376.00 | 360.00 | 372.00 | 372.00 | 7,524,800 |
| 05 Apr 2024 | 380.00 | 380.00 | 366.00 | 376.00 | 376.00 | 9,006,000 |
| 04 Apr 2024 | 366.00 | 380.00 | 366.00 | 380.00 | 380.00 | 8,760,300 |
| 03 Apr 2024 | 358.00 | 368.00 | 356.00 | 368.00 | 368.00 | 11,996,400 |
| 02 Apr 2024 | 376.00 | 376.00 | 346.00 | 360.00 | 360.00 | 48,574,000 |
| 01 Apr 2024 | 384.00 | 386.00 | 376.00 | 376.00 | 376.00 | 15,019,800 |
| 28 Mar 2024 | 380.00 | 384.00 | 378.00 | 384.00 | 384.00 | 9,562,700 |
| 27 Mar 2024 | 380.00 | 382.00 | 378.00 | 380.00 | 380.00 | 9,696,700 |
| 26 Mar 2024 | 386.00 | 386.00 | 378.00 | 380.00 | 380.00 | 14,107,000 |
| 25 Mar 2024 | 380.00 | 380.00 | 376.00 | 378.00 | 378.00 | 4,275,100 |
| 22 Mar 2024 | 390.00 | 390.00 | 378.00 | 380.00 | 380.00 | 6,077,000 |
| 21 Mar 2024 | 380.00 | 390.00 | 380.00 | 390.00 | 390.00 | 10,732,200 |
| 20 Mar 2024 | 380.00 | 386.00 | 378.00 | 380.00 | 380.00 | 13,295,800 |
| 19 Mar 2024 | 384.00 | 390.00 | 376.00 | 380.00 | 380.00 | 12,689,800 |
| 18 Mar 2024 | 382.00 | 386.00 | 376.00 | 386.00 | 386.00 | 13,203,200 |
| 15 Mar 2024 | 396.00 | 396.00 | 380.00 | 382.00 | 382.00 | 7,216,600 |
| 14 Mar 2024 | 384.00 | 400.00 | 382.00 | 396.00 | 396.00 | 18,626,100 |
| 13 Mar 2024 | 388.00 | 390.00 | 380.00 | 384.00 | 384.00 | 10,609,700 |
| 08 Mar 2024 | 388.00 | 390.00 | 384.00 | 390.00 | 390.00 | 8,269,800 |
| 07 Mar 2024 | 388.00 | 390.00 | 386.00 | 388.00 | 388.00 | 7,470,700 |
| 06 Mar 2024 | 384.00 | 390.00 | 384.00 | 388.00 | 388.00 | 10,689,800 |
| 05 Mar 2024 | 392.00 | 392.00 | 382.00 | 386.00 | 386.00 | 9,818,900 |
| 04 Mar 2024 | 386.00 | 392.00 | 384.00 | 390.00 | 390.00 | 9,926,000 |
| 01 Mar 2024 | 384.00 | 386.00 | 380.00 | 384.00 | 384.00 | 11,492,200 |
| 29 Feb 2024 | 390.00 | 392.00 | 384.00 | 386.00 | 386.00 | 11,421,700 |
| 28 Feb 2024 | 396.00 | 396.00 | 384.00 | 392.00 | 392.00 | 21,448,800 |
| 27 Feb 2024 | 390.00 | 398.00 | 390.00 | 396.00 | 396.00 | 9,675,800 |
| 26 Feb 2024 | 398.00 | 400.00 | 390.00 | 390.00 | 390.00 | 12,600,100 |
| 23 Feb 2024 | 398.00 | 398.00 | 394.00 | 398.00 | 398.00 | 8,191,500 |
| 22 Feb 2024 | 392.00 | 398.00 | 388.00 | 398.00 | 398.00 | 10,488,900 |
| 21 Feb 2024 | 396.00 | 410.00 | 390.00 | 392.00 | 392.00 | 18,077,200 |
| 20 Feb 2024 | 382.00 | 400.00 | 382.00 | 394.00 | 394.00 | 21,075,100 |
| 19 Feb 2024 | 380.00 | 384.00 | 372.00 | 382.00 | 382.00 | 10,949,100 |
| 16 Feb 2024 | 378.00 | 392.00 | 376.00 | 380.00 | 380.00 | 15,634,600 |
| 15 Feb 2024 | 380.00 | 380.00 | 376.00 | 380.00 | 380.00 | 5,289,600 |
| 13 Feb 2024 | 380.00 | 380.00 | 374.00 | 380.00 | 380.00 | 9,114,900 |
| 12 Feb 2024 | 380.00 | 384.00 | 378.00 | 380.00 | 380.00 | 5,374,600 |
| 07 Feb 2024 | 380.00 | 380.00 | 376.00 | 380.00 | 380.00 | 7,256,700 |
| 06 Feb 2024 | 378.00 | 382.00 | 376.00 | 380.00 | 380.00 | 6,532,600 |
| 05 Feb 2024 | 378.00 | 388.00 | 374.00 | 380.00 | 380.00 | 14,824,200 |
| 02 Feb 2024 | 388.00 | 390.00 | 372.00 | 380.00 | 380.00 | 15,279,200 |
| 01 Feb 2024 | 390.00 | 392.00 | 384.00 | 390.00 | 390.00 | 10,738,800 |
| 31 Jan 2024 | 398.00 | 398.00 | 388.00 | 392.00 | 392.00 | 9,970,200 |
| 30 Jan 2024 | 394.00 | 398.00 | 392.00 | 398.00 | 398.00 | 7,962,000 |
| 29 Jan 2024 | 392.00 | 398.00 | 388.00 | 394.00 | 394.00 | 12,345,500 |
| 26 Jan 2024 | 392.00 | 398.00 | 388.00 | 392.00 | 392.00 | 14,772,800 |
| 25 Jan 2024 | 396.00 | 398.00 | 392.00 | 394.00 | 394.00 | 9,548,700 |
| 24 Jan 2024 | 394.00 | 402.00 | 392.00 | 398.00 | 398.00 | 4,766,100 |
| 23 Jan 2024 | 396.00 | 398.00 | 392.00 | 398.00 | 398.00 | 5,022,600 |
| 22 Jan 2024 | 396.00 | 400.00 | 392.00 | 398.00 | 398.00 | 5,018,400 |
| 19 Jan 2024 | 398.00 | 410.00 | 394.00 | 398.00 | 398.00 | 7,355,500 |
| 18 Jan 2024 | 386.00 | 400.00 | 384.00 | 398.00 | 398.00 | 11,090,100 |
| 17 Jan 2024 | 386.00 | 386.00 | 376.00 | 386.00 | 386.00 | 10,057,200 |
| 16 Jan 2024 | 390.00 | 390.00 | 382.00 | 386.00 | 386.00 | 8,837,000 |
| 15 Jan 2024 | 384.00 | 394.00 | 378.00 | 390.00 | 390.00 | 15,919,600 |
| 12 Jan 2024 | 384.00 | 388.00 | 380.00 | 384.00 | 384.00 | 5,126,000 |
| 11 Jan 2024 | 384.00 | 388.00 | 380.00 | 386.00 | 386.00 | 3,953,300 |
| 10 Jan 2024 | 388.00 | 390.00 | 382.00 | 386.00 | 386.00 | 3,144,600 |
| 09 Jan 2024 | 386.00 | 396.00 | 384.00 | 390.00 | 390.00 | 12,936,000 |
| 08 Jan 2024 | 394.00 | 394.00 | 386.00 | 388.00 | 388.00 | 3,070,600 |
| 05 Jan 2024 | 398.00 | 400.00 | 394.00 | 394.00 | 394.00 | 6,295,900 |
| 04 Jan 2024 | 404.00 | 404.00 | 396.00 | 400.00 | 400.00 | 3,147,600 |
| 03 Jan 2024 | 390.00 | 408.00 | 386.00 | 404.00 | 404.00 | 23,896,500 |
| 02 Jan 2024 | 386.00 | 390.00 | 382.00 | 390.00 | 390.00 | 8,847,900 |
| 29 Dec 2023 | 378.00 | 388.00 | 378.00 | 388.00 | 388.00 | 9,595,500 |
| 28 Dec 2023 | 378.00 | 380.00 | 374.00 | 380.00 | 380.00 | 3,707,400 |
| 27 Dec 2023 | 386.00 | 386.00 | 374.00 | 380.00 | 380.00 | 12,666,800 |
| 22 Dec 2023 | 378.00 | 386.00 | 378.00 | 386.00 | 386.00 | 10,888,800 |
| 21 Dec 2023 | 388.00 | 388.00 | 374.00 | 378.00 | 378.00 | 16,853,600 |
| 20 Dec 2023 | 376.00 | 390.00 | 376.00 | 388.00 | 388.00 | 12,938,600 |
| 19 Dec 2023 | 378.00 | 380.00 | 376.00 | 378.00 | 378.00 | 11,904,400 |
| 18 Dec 2023 | 386.00 | 386.00 | 376.00 | 378.00 | 378.00 | 1,628,500 |
| 15 Dec 2023 | 386.00 | 386.00 | 374.00 | 386.00 | 386.00 | 13,088,800 |
| 14 Dec 2023 | 370.00 | 390.00 | 370.00 | 386.00 | 386.00 | 13,037,200 |
| 13 Dec 2023 | 374.00 | 378.00 | 350.00 | 370.00 | 370.00 | 12,438,300 |
| 12 Dec 2023 | 366.00 | 374.00 | 364.00 | 374.00 | 374.00 | 6,029,900 |
| 11 Dec 2023 | 368.00 | 368.00 | 362.00 | 366.00 | 366.00 | 8,057,100 |
| 08 Dec 2023 | 366.00 | 374.00 | 358.00 | 368.00 | 368.00 | 15,421,500 |
| 07 Dec 2023 | 370.00 | 372.00 | 358.00 | 366.00 | 366.00 | 1,862,800 |
| 06 Dec 2023 | 382.00 | 384.00 | 356.00 | 372.00 | 372.00 | 15,916,900 |
| 05 Dec 2023 | 376.00 | 386.00 | 372.00 | 384.00 | 384.00 | 15,088,600 |
| 04 Dec 2023 | 366.00 | 378.00 | 364.00 | 378.00 | 378.00 | 31,929,700 |
| 01 Dec 2023 | 360.00 | 368.00 | 360.00 | 368.00 | 368.00 | 9,533,200 |
| 30 Nov 2023 | 364.00 | 366.00 | 354.00 | 360.00 | 360.00 | 13,995,200 |
| 29 Nov 2023 | 360.00 | 364.00 | 358.00 | 364.00 | 364.00 | 16,460,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.