PT Ikapharmindo Putramas Tbk (IDX:IKPM)
Indonesia · Delayed Price · Currency is IDR 184.00
+4.00 (2.22%)
At close: Oct 9, 2026
IDX:IKPM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 180.00 | 186.00 | 177.00 | 184.00 | 184.00 | 2.22% | 19,242,700 |
| Oct 8, 2026 | 175.00 | 180.00 | 171.00 | 180.00 | 180.00 | 2.86% | 200,100 |
| Oct 7, 2026 | 176.00 | 176.00 | 170.00 | 175.00 | 175.00 | 0.57% | 80,900 |
| Oct 6, 2026 | 175.00 | 182.00 | 171.00 | 174.00 | 174.00 | -0.57% | 145,500 |
| Oct 5, 2026 | 174.00 | 175.00 | 170.00 | 175.00 | 175.00 | - | 124,500 |
| Oct 2, 2026 | 173.00 | 175.00 | 167.00 | 175.00 | 175.00 | -1.13% | 197,600 |
| Oct 1, 2026 | 172.00 | 179.00 | 171.00 | 177.00 | 177.00 | - | 78,400 |
| Sep 30, 2026 | 178.00 | 179.00 | 173.00 | 177.00 | 177.00 | 1.14% | 62,700 |
| Sep 29, 2026 | 175.00 | 179.00 | 175.00 | 175.00 | 175.00 | -2.23% | 65,200 |
| Sep 28, 2026 | 180.00 | 186.00 | 176.00 | 179.00 | 179.00 | -0.56% | 252,500 |
| Sep 25, 2026 | 184.00 | 186.00 | 179.00 | 180.00 | 180.00 | -2.70% | 172,500 |
| Sep 24, 2026 | 182.00 | 186.00 | 176.00 | 185.00 | 185.00 | 1.09% | 557,600 |
| Sep 23, 2026 | 183.00 | 183.00 | 171.00 | 183.00 | 183.00 | 5.17% | 344,600 |
| Sep 22, 2026 | 177.00 | 177.00 | 174.00 | 174.00 | 174.00 | -1.69% | 148,300 |
| Sep 21, 2026 | 179.00 | 180.00 | 177.00 | 177.00 | 177.00 | -0.56% | 72,300 |
| Sep 18, 2026 | 180.00 | 182.00 | 178.00 | 178.00 | 178.00 | -0.56% | 69,600 |
| Sep 17, 2026 | 179.00 | 183.00 | 178.00 | 179.00 | 179.00 | - | 129,700 |
| Sep 16, 2026 | 180.00 | 183.00 | 175.00 | 179.00 | 179.00 | -0.56% | 101,500 |
| Sep 15, 2026 | 187.00 | 187.00 | 180.00 | 180.00 | 180.00 | -2.17% | 148,800 |
| Sep 14, 2026 | 182.00 | 187.00 | 180.00 | 184.00 | 184.00 | 0.55% | 283,600 |
| Sep 11, 2026 | 186.00 | 208.00 | 182.00 | 183.00 | 183.00 | -1.61% | 1,410,300 |
| Sep 10, 2026 | 190.00 | 190.00 | 183.00 | 186.00 | 186.00 | -2.11% | 1,117,800 |
| Sep 9, 2026 | 189.00 | 195.00 | 186.00 | 190.00 | 190.00 | -0.52% | 629,300 |
| Sep 8, 2026 | 189.00 | 197.00 | 187.00 | 191.00 | 191.00 | -1.55% | 297,800 |
| Sep 7, 2026 | 194.00 | 206.00 | 194.00 | 194.00 | 194.00 | 0.52% | 1,800,400 |
| Sep 4, 2026 | 194.00 | 195.00 | 184.00 | 193.00 | 193.00 | -0.52% | 354,600 |
| Sep 3, 2026 | 194.00 | 196.00 | 192.00 | 194.00 | 194.00 | - | 190,300 |
| Sep 2, 2026 | 199.00 | 199.00 | 191.00 | 194.00 | 194.00 | - | 113,700 |
| 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 |