PT Impack Pratama Industri Tbk (IDX:IMPC)
Indonesia · Delayed Price · Currency is IDR 2,340.00
+90.00 (4.00%)
Sep 26, 2025, 3:50 PM WIB
IDX:IMPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2,250.00 | 2,430.00 | 2,070.00 | 2,310.00 | 2,310.00 | 2.67% | 32,471,100 |
| Sep 25, 2025 | 2,390.00 | 2,450.00 | 2,200.00 | 2,250.00 | 2,250.00 | -2.60% | 43,589,700 |
| Sep 24, 2025 | 1,980.00 | 2,380.00 | 1,920.00 | 2,310.00 | 2,310.00 | 19.07% | 88,721,300 |
| Sep 23, 2025 | 1,970.00 | 1,985.00 | 1,905.00 | 1,940.00 | 1,940.00 | -0.77% | 80,826,000 |
| Sep 22, 2025 | 1,830.00 | 1,965.00 | 1,765.00 | 1,955.00 | 1,955.00 | 8.61% | 80,826,000 |
| Sep 19, 2025 | 1,600.00 | 1,800.00 | 1,565.00 | 1,800.00 | 1,800.00 | 14.29% | 105,583,900 |
| Sep 18, 2025 | 1,525.00 | 1,575.00 | 1,470.00 | 1,575.00 | 1,575.00 | 3.62% | 31,566,300 |
| Sep 17, 2025 | 1,385.00 | 1,635.00 | 1,380.00 | 1,520.00 | 1,520.00 | 10.14% | 90,371,100 |
| Sep 16, 2025 | 1,400.00 | 1,435.00 | 1,350.00 | 1,380.00 | 1,380.00 | 1.47% | 23,147,100 |
| Sep 15, 2025 | 1,350.00 | 1,360.00 | 1,225.00 | 1,360.00 | 1,360.00 | 1.12% | 57,744,200 |
| Sep 12, 2025 | 1,390.00 | 1,400.00 | 1,345.00 | 1,345.00 | 1,345.00 | -2.18% | 11,527,500 |
| Sep 11, 2025 | 1,450.00 | 1,450.00 | 1,335.00 | 1,375.00 | 1,375.00 | -2.48% | 36,261,800 |
| Sep 10, 2025 | 1,400.00 | 1,450.00 | 1,395.00 | 1,410.00 | 1,410.00 | 2.17% | 20,876,800 |
| Sep 9, 2025 | 1,405.00 | 1,465.00 | 1,350.00 | 1,380.00 | 1,380.00 | -1.43% | 35,879,700 |
| Sep 8, 2025 | 1,440.00 | 1,500.00 | 1,355.00 | 1,400.00 | 1,400.00 | -2.10% | 47,532,000 |
| Sep 4, 2025 | 1,430.00 | 1,575.00 | 1,315.00 | 1,430.00 | 1,430.00 | -0.69% | 83,634,700 |
| Sep 3, 2025 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 9.92% | 62,932,100 |
| Sep 2, 2025 | 1,440.00 | 1,440.00 | 1,310.00 | 1,310.00 | 1,310.00 | - | 60,524,100 |
| Sep 1, 2025 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 9.62% | 30,842,200 |
| Aug 29, 2025 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 9.63% | 11,945,200 |
| Aug 28, 2025 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 9.55% | 1,988,300 |
| Aug 27, 2025 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 9.94% | 22,050,700 |
| Aug 26, 2025 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 9.70% | 9,567,500 |
| Aug 25, 2025 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - | - |
| Aug 22, 2025 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - | - |
| Aug 21, 2025 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - | - |
| Aug 20, 2025 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - | - |
| Aug 19, 2025 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - | - |
| Aug 15, 2025 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - | - |
| Aug 14, 2025 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - | - |
| Aug 13, 2025 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - | - |
| Aug 12, 2025 | 725.00 | 825.00 | 725.00 | 825.00 | 825.00 | 25.00% | 62,649,400 |
| Aug 11, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | - |
| Aug 8, 2025 | 580.00 | 705.00 | 560.00 | 660.00 | 660.00 | 16.81% | 74,897,100 |
| Aug 7, 2025 | 580.00 | 585.00 | 550.00 | 565.00 | 565.00 | -2.59% | 20,396,800 |
| Aug 6, 2025 | 510.00 | 585.00 | 500.00 | 580.00 | 580.00 | 16.00% | 55,804,900 |
| Aug 5, 2025 | 505.00 | 550.00 | 498.00 | 500.00 | 500.00 | -0.99% | 27,971,800 |
| Aug 4, 2025 | 496.00 | 515.00 | 478.00 | 505.00 | 505.00 | 1.81% | 17,962,500 |
| Aug 1, 2025 | 525.00 | 540.00 | 490.00 | 496.00 | 496.00 | -0.40% | 29,504,900 |
| Jul 31, 2025 | 494.00 | 530.00 | 488.00 | 498.00 | 498.00 | 0.81% | 36,700,700 |
| Jul 30, 2025 | 466.00 | 525.00 | 466.00 | 494.00 | 494.00 | 7.39% | 52,628,100 |
| Jul 29, 2025 | 422.00 | 472.00 | 408.00 | 460.00 | 460.00 | 9.52% | 29,968,900 |
| Jul 28, 2025 | 444.00 | 490.00 | 420.00 | 420.00 | 420.00 | -4.98% | 54,363,500 |
| Jul 25, 2025 | 394.00 | 450.00 | 394.00 | 442.00 | 442.00 | 12.76% | 45,372,500 |
| Jul 24, 2025 | 380.00 | 392.00 | 378.00 | 392.00 | 392.00 | 3.16% | 22,277,100 |
| Jul 23, 2025 | 360.00 | 382.00 | 356.00 | 380.00 | 380.00 | 4.97% | 41,942,600 |
| Jul 22, 2025 | 352.00 | 366.00 | 350.00 | 362.00 | 362.00 | 3.43% | 31,253,400 |
| Jul 21, 2025 | 330.00 | 368.00 | 330.00 | 350.00 | 350.00 | 6.06% | 46,704,300 |
| Jul 18, 2025 | 306.00 | 354.00 | 302.00 | 330.00 | 330.00 | 8.55% | 43,662,200 |
| Jul 17, 2025 | 306.00 | 306.00 | 298.00 | 304.00 | 304.00 | - | 23,704,800 |