PT Ikapharmindo Putramas Tbk (IDX:IKPM)
Indonesia · Delayed Price · Currency is IDR 196.00
0.00 (0.00%)
Last updated: Aug 7, 2025
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 193.00 | 198.00 | 190.00 | 197.00 | - | 0.51% | 1,263,000 |
| Aug 6, 2025 | 197.00 | 244.00 | 192.00 | 196.00 | - | -1.01% | 6,155,500 |
| Aug 5, 2025 | 198.00 | 198.00 | 193.00 | 198.00 | - | - | 25,200 |
| Aug 4, 2025 | 198.00 | 198.00 | 193.00 | 198.00 | - | - | 213,000 |
| Aug 1, 2025 | 197.00 | 198.00 | 196.00 | 198.00 | - | 0.51% | 15,400 |
| Jul 31, 2025 | 197.00 | 197.00 | 194.00 | 197.00 | - | - | 449,600 |
| Jul 30, 2025 | 197.00 | 199.00 | 196.00 | 197.00 | - | - | 496,200 |
| Jul 29, 2025 | 196.00 | 197.00 | 195.00 | 197.00 | - | 0.51% | 375,000 |
| Jul 28, 2025 | 198.00 | 199.00 | 195.00 | 196.00 | - | -1.01% | 474,700 |
| Jul 25, 2025 | 200.00 | 200.00 | 195.00 | 198.00 | - | - | 372,000 |
| Jul 24, 2025 | 200.00 | 200.00 | 197.00 | 198.00 | - | -1.00% | 429,600 |
| Jul 23, 2025 | 200.00 | 200.00 | 194.00 | 200.00 | - | - | 405,500 |
| Jul 22, 2025 | 197.00 | 202.00 | 196.00 | 200.00 | - | 2.56% | 641,400 |
| Jul 21, 2025 | 202.00 | 202.00 | 190.00 | 195.00 | - | -3.47% | 204,400 |
| Jul 18, 2025 | 200.00 | 204.00 | 199.00 | 202.00 | - | 1.00% | 220,300 |
| Jul 17, 2025 | 202.00 | 206.00 | 199.00 | 200.00 | - | -0.99% | 423,900 |
| Jul 16, 2025 | 200.00 | 210.00 | 200.00 | 202.00 | - | 1.00% | 649,500 |
| Jul 15, 2025 | 202.00 | 206.00 | 198.00 | 200.00 | - | -2.91% | 569,800 |
| Jul 14, 2025 | 204.00 | 206.00 | 202.00 | 206.00 | - | - | 529,600 |
| Jul 11, 2025 | 204.00 | 206.00 | 202.00 | 206.00 | - | 0.98% | 402,700 |
| Jul 10, 2025 | 208.00 | 212.00 | 202.00 | 204.00 | - | - | 1,168,500 |
| Jul 9, 2025 | 208.00 | 208.00 | 202.00 | 204.00 | - | -0.97% | 326,600 |
| Jul 8, 2025 | 200.00 | 206.00 | 196.00 | 206.00 | - | - | 96,200 |
| Jul 7, 2025 | 208.00 | 210.00 | 192.00 | 206.00 | - | - | 443,200 |
| Jul 4, 2025 | 204.00 | 210.00 | 200.00 | 206.00 | - | 0.98% | 678,100 |
| Jul 3, 2025 | 204.00 | 214.00 | 204.00 | 204.00 | - | -4.67% | 124,100 |
| Jul 2, 2025 | 218.00 | 218.00 | 206.00 | 214.00 | - | -1.83% | 442,600 |
| Jul 1, 2025 | 210.00 | 220.00 | 204.00 | 218.00 | - | 3.81% | 7,600 |
| Jun 30, 2025 | 220.00 | 220.00 | 200.00 | 210.00 | - | 1.94% | 15,800 |
| Jun 26, 2025 | 200.00 | 216.00 | 200.00 | 206.00 | - | -4.63% | 898,400 |
| Jun 25, 2025 | 216.00 | 216.00 | 210.00 | 216.00 | - | -1.82% | 7,800 |
| Jun 24, 2025 | 210.00 | 220.00 | 200.00 | 220.00 | - | 4.76% | 12,800 |
| Jun 23, 2025 | 220.00 | 220.00 | 208.00 | 210.00 | - | -4.55% | 3,600 |
| Jun 20, 2025 | 208.00 | 220.00 | 200.00 | 220.00 | - | 2.80% | 2,300 |
| Jun 19, 2025 | 216.00 | 216.00 | 204.00 | 214.00 | - | 0.94% | 9,000 |
| Jun 18, 2025 | 214.00 | 220.00 | 212.00 | 212.00 | - | -0.93% | 6,100 |
| Jun 17, 2025 | 214.00 | 216.00 | 210.00 | 214.00 | - | -1.83% | 45,000 |
| Jun 16, 2025 | 224.00 | 224.00 | 212.00 | 218.00 | - | -3.54% | 27,000 |
| Jun 13, 2025 | 220.00 | 226.00 | 220.00 | 226.00 | - | - | 13,700 |
| Jun 12, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | - | - | 1,000 |
| Jun 11, 2025 | 224.00 | 226.00 | 224.00 | 226.00 | - | - | 1,200 |
| Jun 10, 2025 | 220.00 | 228.00 | 218.00 | 226.00 | - | - | 45,100 |
| Jun 5, 2025 | 230.00 | 230.00 | 226.00 | 226.00 | - | -2.59% | 117,400 |
| Jun 4, 2025 | 230.00 | 234.00 | 228.00 | 232.00 | - | 0.87% | 353,200 |
| Jun 3, 2025 | 232.00 | 232.00 | 224.00 | 230.00 | - | -0.86% | 489,600 |
| Jun 2, 2025 | 232.00 | 238.00 | 220.00 | 232.00 | - | - | 359,900 |
| May 28, 2025 | 220.00 | 232.00 | 220.00 | 232.00 | - | - | 470,700 |
| May 27, 2025 | 228.00 | 234.00 | 226.00 | 232.00 | - | 0.87% | 471,200 |
| May 26, 2025 | 228.00 | 234.00 | 228.00 | 230.00 | - | -1.71% | 433,500 |
| May 23, 2025 | 228.00 | 234.00 | 228.00 | 234.00 | - | - | 403,000 |