PT Ikapharmindo Putramas Tbk (IDX:IKPM)
Indonesia · Delayed Price · Currency is IDR 194.00
0.00 (0.00%)
Last updated: Sep 2, 2026, 11:51 AM WIB
IDX:IKPM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 195.00 | 204.00 | 191.00 | 194.00 | 194.00 | -0.51% | 961,900 |
| Aug 31, 2026 | 193.00 | 198.00 | 189.00 | 195.00 | 195.00 | 1.04% | 1,282,000 |
| Aug 28, 2026 | 190.00 | 252.00 | 188.00 | 193.00 | 193.00 | 2.12% | 5,279,800 |
| Aug 27, 2026 | 190.00 | 194.00 | 188.00 | 189.00 | 189.00 | -1.05% | 101,800 |
| Aug 26, 2026 | 193.00 | 194.00 | 191.00 | 191.00 | 191.00 | -1.04% | 104,200 |
| Aug 24, 2026 | 206.00 | 206.00 | 193.00 | 193.00 | 193.00 | -2.53% | 188,000 |
| Aug 21, 2026 | 212.00 | 212.00 | 197.00 | 198.00 | 198.00 | -6.60% | 342,600 |
| Aug 20, 2026 | 194.00 | 212.00 | 184.00 | 212.00 | 212.00 | 10.42% | 271,600 |
| Aug 19, 2026 | 196.00 | 200.00 | 183.00 | 192.00 | 192.00 | -2.04% | 149,900 |
| Aug 18, 2026 | 195.00 | 199.00 | 194.00 | 196.00 | 196.00 | -1.51% | 126,800 |
| Aug 14, 2026 | 195.00 | 199.00 | 195.00 | 199.00 | 199.00 | 1.53% | 215,900 |
| Aug 13, 2026 | 198.00 | 200.00 | 195.00 | 196.00 | 196.00 | -1.01% | 96,700 |
| Aug 12, 2026 | 200.00 | 204.00 | 196.00 | 198.00 | 198.00 | 1.54% | 127,000 |
| Aug 11, 2026 | 200.00 | 204.00 | 195.00 | 195.00 | 195.00 | -2.50% | 1,623,000 |
| Aug 10, 2026 | 199.00 | 200.00 | 190.00 | 200.00 | 200.00 | 1.01% | 892,800 |
| Aug 7, 2026 | 196.00 | 202.00 | 191.00 | 198.00 | 198.00 | 1.54% | 78,400 |
| Aug 6, 2026 | 190.00 | 208.00 | 188.00 | 195.00 | 195.00 | 2.63% | 440,400 |
| Aug 5, 2026 | 190.00 | 190.00 | 187.00 | 190.00 | 190.00 | -1.04% | 36,800 |
| Aug 4, 2026 | 182.00 | 193.00 | 180.00 | 192.00 | 192.00 | 4.35% | 88,800 |
| Aug 3, 2026 | 190.00 | 190.00 | 181.00 | 184.00 | 184.00 | -1.60% | 42,400 |
| Jul 31, 2026 | 183.00 | 188.00 | 180.00 | 187.00 | 187.00 | 2.19% | 33,100 |
| Jul 30, 2026 | 189.00 | 189.00 | 180.00 | 183.00 | 183.00 | -2.66% | 55,200 |
| Jul 29, 2026 | 185.00 | 220.00 | 174.00 | 188.00 | 188.00 | 2.73% | 1,880,800 |
| Jul 28, 2026 | 182.00 | 198.00 | 182.00 | 183.00 | 183.00 | -0.54% | 222,200 |
| Jul 27, 2026 | 183.00 | 188.00 | 183.00 | 184.00 | 184.00 | -0.54% | 1,800 |
| Jul 24, 2026 | 186.00 | 186.00 | 182.00 | 185.00 | 185.00 | -0.54% | 2,700 |
| Jul 23, 2026 | 194.00 | 194.00 | 186.00 | 186.00 | 186.00 | -0.53% | 28,300 |
| Jul 22, 2026 | 180.00 | 191.00 | 180.00 | 187.00 | 187.00 | 0.54% | 122,100 |
| Jul 21, 2026 | 187.00 | 187.00 | 183.00 | 186.00 | 186.00 | -0.53% | 43,700 |
| Jul 20, 2026 | 181.00 | 188.00 | 181.00 | 187.00 | 187.00 | 3.31% | 32,500 |
| Jul 17, 2026 | 181.00 | 182.00 | 180.00 | 181.00 | 181.00 | -1.09% | 47,500 |
| Jul 16, 2026 | 183.00 | 183.00 | 180.00 | 183.00 | 183.00 | - | 1,300 |
| Jul 15, 2026 | 180.00 | 183.00 | 180.00 | 183.00 | 183.00 | 1.10% | 13,700 |
| Jul 14, 2026 | 182.00 | 182.00 | 181.00 | 181.00 | 181.00 | - | 8,500 |
| Jul 13, 2026 | 188.00 | 188.00 | 181.00 | 181.00 | 181.00 | 0.56% | 22,500 |
| Jul 10, 2026 | 179.00 | 188.00 | 179.00 | 180.00 | 180.00 | 0.56% | 45,000 |
| Jul 9, 2026 | 184.00 | 186.00 | 177.00 | 179.00 | 179.00 | -3.76% | 57,800 |
| Jul 8, 2026 | 185.00 | 194.00 | 171.00 | 186.00 | 186.00 | 2.76% | 189,700 |
| Jul 7, 2026 | 180.00 | 188.00 | 180.00 | 181.00 | 181.00 | 0.56% | 1,100 |
| Jul 6, 2026 | 180.00 | 183.00 | 176.00 | 180.00 | 180.00 | - | 2,500 |
| Jul 3, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 6,500 |
| Jul 2, 2026 | 178.00 | 182.00 | 176.00 | 180.00 | 180.00 | 1.12% | 6,700 |
| Jul 1, 2026 | 179.00 | 179.00 | 178.00 | 178.00 | 178.00 | - | 1,000 |
| Jun 30, 2026 | 179.00 | 179.00 | 177.00 | 178.00 | 178.00 | -0.56% | 10,200 |
| Jun 29, 2026 | 190.00 | 194.00 | 177.00 | 179.00 | 179.00 | -3.24% | 68,500 |
| Jun 26, 2026 | 181.00 | 185.00 | 180.00 | 185.00 | 185.00 | 2.21% | 8,700 |
| Jun 25, 2026 | 178.00 | 181.00 | 177.00 | 181.00 | 181.00 | - | 21,300 |
| Jun 24, 2026 | 189.00 | 194.00 | 181.00 | 181.00 | 181.00 | -4.74% | 24,900 |
| Jun 23, 2026 | 185.00 | 192.00 | 183.00 | 190.00 | 190.00 | 2.70% | 62,600 |
| Jun 22, 2026 | 193.00 | 193.00 | 181.00 | 185.00 | 185.00 | -2.63% | 22,000 |