PT Impack Pratama Industri Tbk (IDX:IMPC)
Indonesia · Delayed Price · Currency is IDR 2,480.00
-170.00 (-6.42%)
Oct 17, 2025, 4:14 PM WIB
IDX:IMPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 2,650.00 | 2,650.00 | 2,430.00 | 2,480.00 | 2,480.00 | -6.42% | 49,718,800 |
| Oct 16, 2025 | 2,560.00 | 2,750.00 | 2,560.00 | 2,650.00 | 2,650.00 | 5.58% | 71,983,500 |
| Oct 15, 2025 | 2,560.00 | 2,610.00 | 2,420.00 | 2,510.00 | 2,510.00 | - | 48,330,400 |
| Oct 14, 2025 | 2,530.00 | 2,560.00 | 2,140.00 | 2,510.00 | 2,510.00 | 0.80% | 88,894,500 |
| Oct 13, 2025 | 2,500.00 | 2,580.00 | 2,460.00 | 2,490.00 | 2,490.00 | -3.49% | 35,296,400 |
| Oct 10, 2025 | 2,550.00 | 2,610.00 | 2,510.00 | 2,580.00 | 2,580.00 | 1.98% | 17,908,400 |
| Oct 9, 2025 | 2,700.00 | 2,710.00 | 2,510.00 | 2,530.00 | 2,530.00 | -5.60% | 33,137,100 |
| Oct 8, 2025 | 2,440.00 | 2,710.00 | 2,420.00 | 2,680.00 | 2,680.00 | 13.08% | 71,785,000 |
| Oct 7, 2025 | 2,250.00 | 2,450.00 | 2,250.00 | 2,370.00 | 2,370.00 | 3.49% | 113,915,200 |
| Oct 6, 2025 | 2,400.00 | 2,410.00 | 2,270.00 | 2,290.00 | 2,290.00 | -6.15% | 43,036,000 |
| Oct 3, 2025 | 2,290.00 | 2,450.00 | 2,280.00 | 2,440.00 | 2,440.00 | 7.49% | 25,366,100 |
| Oct 2, 2025 | 2,360.00 | 2,560.00 | 2,240.00 | 2,270.00 | 2,270.00 | -1.73% | 52,251,300 |
| Oct 1, 2025 | 2,150.00 | 2,310.00 | 2,070.00 | 2,310.00 | 2,310.00 | 5.00% | 72,592,200 |
| Sep 30, 2025 | 2,320.00 | 2,380.00 | 2,200.00 | 2,200.00 | 2,200.00 | -4.76% | 22,098,100 |
| Sep 29, 2025 | 2,450.00 | 2,540.00 | 2,290.00 | 2,310.00 | 2,310.00 | - | 43,581,500 |
| 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 |