PT Ikapharmindo Putramas Tbk (IDX:IKPM)
Indonesia · Delayed Price · Currency is IDR 202.00
-4.00 (-1.94%)
Last updated: Apr 28, 2026, 2:57 PM WIB
IDX:IKPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |