PT Ikapharmindo Putramas Tbk (IDX:IKPM)
Indonesia · Delayed Price · Currency is IDR 185.00
-5.00 (-2.63%)
Last updated: Jun 22, 2026, 10:51 AM WIB
IDX:IKPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 186.00 | 188.00 | 185.00 | 185.00 | - | -1.07% | 31,200 |
| Jun 18, 2026 | 185.00 | 195.00 | 173.00 | 187.00 | 187.00 | 5.06% | 193,100 |
| Jun 17, 2026 | 179.00 | 181.00 | 178.00 | 178.00 | 178.00 | -0.56% | 27,900 |
| Jun 15, 2026 | 176.00 | 186.00 | 172.00 | 179.00 | 179.00 | -1.10% | 149,400 |
| Jun 12, 2026 | 175.00 | 181.00 | 172.00 | 181.00 | 181.00 | 3.43% | 27,600 |
| Jun 11, 2026 | 172.00 | 180.00 | 167.00 | 175.00 | 175.00 | -3.31% | 13,500 |
| Jun 10, 2026 | 192.00 | 192.00 | 178.00 | 181.00 | 181.00 | 0.56% | 24,400 |
| Jun 9, 2026 | 171.00 | 189.00 | 167.00 | 180.00 | 180.00 | 5.26% | 86,900 |
| Jun 8, 2026 | 180.00 | 180.00 | 170.00 | 171.00 | 171.00 | -5.00% | 29,900 |
| Jun 5, 2026 | 190.00 | 195.00 | 179.00 | 180.00 | 180.00 | -7.69% | 17,100 |
| Jun 4, 2026 | 190.00 | 195.00 | 176.00 | 195.00 | 195.00 | 2.63% | 58,000 |
| Jun 3, 2026 | 195.00 | 195.00 | 173.00 | 190.00 | 190.00 | -2.56% | 80,200 |
| Jun 2, 2026 | 190.00 | 196.00 | 181.00 | 195.00 | 195.00 | 5.41% | 104,300 |
| May 29, 2026 | 193.00 | 193.00 | 185.00 | 185.00 | 185.00 | -4.15% | 31,800 |
| May 26, 2026 | 194.00 | 195.00 | 185.00 | 193.00 | 193.00 | -0.52% | 54,000 |
| May 25, 2026 | 189.00 | 197.00 | 186.00 | 194.00 | 194.00 | 4.30% | 71,400 |
| May 22, 2026 | 189.00 | 189.00 | 182.00 | 186.00 | 186.00 | -3.13% | 48,000 |
| May 21, 2026 | 190.00 | 197.00 | 186.00 | 192.00 | 192.00 | -1.54% | 377,700 |
| May 20, 2026 | 187.00 | 195.00 | 185.00 | 195.00 | 195.00 | 4.28% | 135,500 |
| May 19, 2026 | 194.00 | 200.00 | 187.00 | 187.00 | 187.00 | -3.11% | 120,300 |
| May 18, 2026 | 199.00 | 202.00 | 188.00 | 193.00 | 193.00 | -3.02% | 511,600 |
| May 13, 2026 | 199.00 | 202.00 | 197.00 | 199.00 | 199.00 | - | 373,900 |
| May 12, 2026 | 220.00 | 220.00 | 199.00 | 199.00 | 199.00 | -9.55% | 2,032,100 |
| May 11, 2026 | 208.00 | 268.00 | 200.00 | 220.00 | 220.00 | 10.55% | 14,238,400 |
| May 8, 2026 | 212.00 | 240.00 | 195.00 | 199.00 | 199.00 | -1.49% | 2,257,800 |
| May 7, 2026 | 202.00 | 214.00 | 202.00 | 202.00 | 202.00 | - | 237,800 |
| May 6, 2026 | 202.00 | 204.00 | 198.00 | 202.00 | 202.00 | 1.51% | 15,100 |
| May 5, 2026 | 204.00 | 204.00 | 191.00 | 199.00 | 199.00 | -2.45% | 77,300 |
| May 4, 2026 | 204.00 | 216.00 | 195.00 | 204.00 | 204.00 | - | 125,200 |
| Apr 30, 2026 | 202.00 | 212.00 | 195.00 | 204.00 | 204.00 | - | 146,000 |
| Apr 29, 2026 | 212.00 | 218.00 | 195.00 | 204.00 | 204.00 | 0.99% | 217,500 |
| Apr 28, 2026 | 208.00 | 212.00 | 199.00 | 202.00 | 202.00 | -1.94% | 54,200 |
| Apr 27, 2026 | 204.00 | 214.00 | 199.00 | 206.00 | 206.00 | - | 74,300 |
| Apr 24, 2026 | 214.00 | 214.00 | 204.00 | 206.00 | 206.00 | -0.96% | 45,100 |
| Apr 23, 2026 | 218.00 | 218.00 | 208.00 | 208.00 | 208.00 | -0.95% | 17,300 |
| Apr 22, 2026 | 210.00 | 220.00 | 210.00 | 210.00 | 210.00 | 0.96% | 61,200 |
| Apr 21, 2026 | 212.00 | 228.00 | 206.00 | 208.00 | 208.00 | -1.89% | 213,600 |
| Apr 20, 2026 | 208.00 | 212.00 | 206.00 | 212.00 | 212.00 | 1.92% | 67,500 |
| Apr 17, 2026 | 216.00 | 218.00 | 202.00 | 208.00 | 208.00 | -5.45% | 788,700 |
| Apr 16, 2026 | 218.00 | 220.00 | 212.00 | 220.00 | 220.00 | -1.79% | 78,900 |
| Apr 15, 2026 | 216.00 | 248.00 | 212.00 | 224.00 | 224.00 | 2.75% | 176,300 |
| Apr 14, 2026 | 212.00 | 252.00 | 208.00 | 218.00 | 218.00 | 2.83% | 350,300 |
| Apr 13, 2026 | 208.00 | 216.00 | 208.00 | 212.00 | 212.00 | -1.85% | 94,500 |
| Apr 10, 2026 | 210.00 | 218.00 | 208.00 | 216.00 | 216.00 | 3.85% | 27,600 |
| Apr 9, 2026 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | -0.95% | 4,200 |
| Apr 8, 2026 | 208.00 | 214.00 | 200.00 | 210.00 | 210.00 | - | 116,100 |
| Apr 7, 2026 | 210.00 | 216.00 | 198.00 | 210.00 | 210.00 | - | 173,500 |
| Apr 6, 2026 | 210.00 | 220.00 | 210.00 | 210.00 | 210.00 | - | 104,100 |
| Apr 2, 2026 | 236.00 | 236.00 | 210.00 | 210.00 | 210.00 | -11.02% | 818,000 |
| Apr 1, 2026 | 218.00 | 262.00 | 218.00 | 236.00 | 236.00 | 12.38% | 2,138,400 |