PT Ikapharmindo Putramas Tbk (IDX:IKPM)
Indonesia · Delayed Price · Currency is IDR 193.00
-1.00 (-0.52%)
At close: May 26, 2026
IDX:IKPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 189.00 | 189.00 | 186.00 | 186.00 | - | - | 97,200 |
| 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 |
| Mar 31, 2026 | 224.00 | 224.00 | 210.00 | 210.00 | 210.00 | -1.87% | 1,600 |
| Mar 30, 2026 | 226.00 | 226.00 | 210.00 | 214.00 | 214.00 | -1.83% | 14,600 |
| 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 |