PT Ikapharmindo Putramas Tbk (IDX:IKPM)
Indonesia · Delayed Price · Currency is IDR 218.00
+2.00 (0.93%)
At close: Mar 27, 2026
IDX:IKPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 216.00 | 218.00 | 210.00 | 218.00 | 218.00 | 0.93% | 4,700 |
| Mar 26, 2026 | 216.00 | 230.00 | 214.00 | 216.00 | 216.00 | 2.86% | 89,900 |
| Mar 25, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 2.94% | 1,300 |
| Mar 17, 2026 | 202.00 | 204.00 | 202.00 | 204.00 | 204.00 | - | 6,200 |
| Mar 16, 2026 | 216.00 | 218.00 | 182.00 | 204.00 | 204.00 | -4.67% | 24,200 |
| Mar 13, 2026 | 214.00 | 214.00 | 202.00 | 214.00 | 214.00 | - | 69,800 |
| Mar 12, 2026 | 212.00 | 216.00 | 212.00 | 214.00 | 214.00 | -0.93% | 800 |
| Mar 11, 2026 | 216.00 | 218.00 | 214.00 | 216.00 | 216.00 | - | 2,500 |
| Mar 10, 2026 | 222.00 | 222.00 | 214.00 | 216.00 | 216.00 | -2.70% | 14,100 |
| Mar 9, 2026 | 222.00 | 222.00 | 212.00 | 222.00 | 222.00 | - | 68,400 |
| Mar 6, 2026 | 226.00 | 234.00 | 212.00 | 222.00 | 222.00 | - | 96,500 |
| Mar 5, 2026 | 230.00 | 230.00 | 216.00 | 222.00 | 222.00 | -3.48% | 100,500 |
| Mar 4, 2026 | 250.00 | 250.00 | 220.00 | 230.00 | 230.00 | -8.00% | 92,900 |
| Mar 3, 2026 | 228.00 | 250.00 | 228.00 | 250.00 | 250.00 | -0.79% | 61,900 |
| Mar 2, 2026 | 258.00 | 258.00 | 222.00 | 252.00 | 252.00 | -3.08% | 1,254,400 |
| Feb 27, 2026 | 280.00 | 280.00 | 246.00 | 260.00 | 260.00 | 2.36% | 5,374,100 |
| Feb 26, 2026 | 252.00 | 290.00 | 250.00 | 254.00 | 254.00 | 3.25% | 2,867,300 |
| Feb 25, 2026 | 256.00 | 256.00 | 244.00 | 246.00 | 246.00 | -2.38% | 39,600 |
| Feb 24, 2026 | 252.00 | 258.00 | 230.00 | 252.00 | 252.00 | 0.80% | 96,100 |
| Feb 23, 2026 | 254.00 | 258.00 | 248.00 | 250.00 | 250.00 | 1.63% | 129,000 |
| Feb 20, 2026 | 254.00 | 254.00 | 246.00 | 246.00 | 246.00 | -3.15% | 55,600 |
| Feb 19, 2026 | 248.00 | 254.00 | 248.00 | 254.00 | 254.00 | 2.42% | 70,400 |
| Feb 18, 2026 | 254.00 | 260.00 | 242.00 | 248.00 | 248.00 | - | 116,700 |
| Feb 13, 2026 | 252.00 | 258.00 | 248.00 | 248.00 | 248.00 | -1.59% | 72,400 |
| Feb 12, 2026 | 262.00 | 262.00 | 226.00 | 252.00 | 252.00 | -2.33% | 176,800 |
| Feb 11, 2026 | 262.00 | 272.00 | 254.00 | 258.00 | 258.00 | -1.53% | 139,600 |
| Feb 10, 2026 | 254.00 | 286.00 | 246.00 | 262.00 | 262.00 | 3.15% | 163,600 |
| Feb 9, 2026 | 260.00 | 260.00 | 246.00 | 254.00 | 254.00 | -3.05% | 208,800 |
| Feb 6, 2026 | 274.00 | 274.00 | 260.00 | 262.00 | 262.00 | -4.38% | 297,100 |
| Feb 5, 2026 | 280.00 | 280.00 | 270.00 | 274.00 | 274.00 | -0.72% | 132,200 |
| Feb 4, 2026 | 340.00 | 340.00 | 274.00 | 276.00 | 276.00 | 1.47% | 3,208,000 |
| Feb 3, 2026 | 282.00 | 282.00 | 254.00 | 272.00 | 272.00 | -3.55% | 442,200 |
| Feb 2, 2026 | 290.00 | 324.00 | 278.00 | 282.00 | 282.00 | 0.71% | 1,547,600 |
| Jan 30, 2026 | 260.00 | 280.00 | 256.00 | 280.00 | 280.00 | 7.69% | 968,100 |
| Jan 29, 2026 | 254.00 | 310.00 | 242.00 | 260.00 | 260.00 | 2.36% | 536,500 |
| Jan 28, 2026 | 272.00 | 278.00 | 248.00 | 254.00 | 254.00 | -8.63% | 1,100,600 |
| Jan 27, 2026 | 280.00 | 292.00 | 272.00 | 278.00 | 278.00 | 0.72% | 1,360,500 |
| Jan 26, 2026 | 270.00 | 296.00 | 268.00 | 276.00 | 276.00 | 2.99% | 1,101,200 |
| Jan 23, 2026 | 246.00 | 308.00 | 246.00 | 268.00 | 268.00 | 8.06% | 4,489,600 |
| Jan 22, 2026 | 252.00 | 252.00 | 244.00 | 248.00 | 248.00 | -1.59% | 160,100 |
| Jan 21, 2026 | 252.00 | 254.00 | 248.00 | 252.00 | 252.00 | 0.80% | 139,200 |
| Jan 20, 2026 | 258.00 | 258.00 | 246.00 | 250.00 | 250.00 | -0.79% | 1,334,500 |
| Jan 19, 2026 | 250.00 | 262.00 | 248.00 | 252.00 | 252.00 | -0.79% | 282,500 |
| Jan 15, 2026 | 254.00 | 260.00 | 248.00 | 254.00 | 254.00 | -3.05% | 806,900 |
| Jan 14, 2026 | 228.00 | 280.00 | 222.00 | 262.00 | 262.00 | 14.91% | 5,853,900 |
| Jan 13, 2026 | 244.00 | 250.00 | 224.00 | 228.00 | 228.00 | -2.56% | 438,600 |
| Jan 12, 2026 | 218.00 | 272.00 | 200.00 | 234.00 | 234.00 | 7.34% | 8,064,900 |
| Jan 9, 2026 | 222.00 | 222.00 | 212.00 | 218.00 | 218.00 | -0.91% | 930,100 |
| Jan 8, 2026 | 222.00 | 224.00 | 220.00 | 220.00 | 220.00 | -0.90% | 588,400 |
| Jan 7, 2026 | 216.00 | 222.00 | 212.00 | 222.00 | 222.00 | 4.72% | 1,058,700 |