PT Impack Pratama Industri Tbk (IDX:IMPC)
Indonesia · Delayed Price · Currency is IDR 496.00
-2.00 (-0.40%)
Aug 1, 2025, 4:14 PM WIB
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 300.00 | 310.00 | 298.00 | 304.00 | 304.00 | 2.01% | 34,704,000 |
| Jul 15, 2025 | 298.00 | 302.00 | 290.00 | 298.00 | 298.00 | 0.68% | 27,820,600 |
| Jul 14, 2025 | 300.00 | 300.00 | 294.00 | 296.00 | 296.00 | -1.33% | 19,244,100 |
| Jul 11, 2025 | 304.00 | 304.00 | 298.00 | 300.00 | 300.00 | -0.66% | 14,736,500 |
| Jul 10, 2025 | 300.00 | 304.00 | 294.00 | 302.00 | 302.00 | 0.67% | 64,855,000 |
| Jul 9, 2025 | 302.00 | 304.00 | 296.00 | 300.00 | 300.00 | - | 25,568,800 |
| Jul 8, 2025 | 308.00 | 310.00 | 296.00 | 300.00 | 300.00 | -1.96% | 21,813,900 |
| Jul 7, 2025 | 302.00 | 306.00 | 298.00 | 306.00 | 306.00 | 2.00% | 32,655,800 |
| Jul 4, 2025 | 300.00 | 300.00 | 296.00 | 300.00 | 300.00 | - | 20,376,300 |
| Jul 3, 2025 | 300.00 | 302.00 | 296.00 | 300.00 | 300.00 | - | 27,727,400 |
| Jul 2, 2025 | 304.00 | 308.00 | 296.00 | 300.00 | 300.00 | -1.32% | 25,007,400 |
| Jul 1, 2025 | 304.00 | 310.00 | 300.00 | 304.00 | 304.00 | 0.66% | 34,148,900 |
| Jun 30, 2025 | 304.00 | 308.00 | 300.00 | 302.00 | 302.00 | -0.66% | 29,055,000 |
| Jun 26, 2025 | 304.00 | 308.00 | 300.00 | 304.00 | 304.00 | - | 26,695,800 |
| Jun 25, 2025 | 302.00 | 304.00 | 296.00 | 304.00 | 304.00 | 0.66% | 30,203,400 |
| Jun 24, 2025 | 302.00 | 304.00 | 298.00 | 302.00 | 302.00 | - | 26,382,000 |
| Jun 23, 2025 | 306.00 | 308.00 | 298.00 | 302.00 | 302.00 | -1.95% | 30,903,800 |
| Jun 20, 2025 | 308.00 | 310.00 | 302.00 | 308.00 | 308.00 | - | 22,869,000 |
| Jun 19, 2025 | 310.00 | 310.00 | 300.00 | 308.00 | 308.00 | - | 26,122,200 |
| Jun 18, 2025 | 310.00 | 312.00 | 302.00 | 308.00 | 308.00 | -0.65% | 34,116,700 |
| Jun 17, 2025 | 308.00 | 318.00 | 306.00 | 310.00 | 310.00 | - | 32,001,400 |
| Jun 16, 2025 | 312.00 | 320.00 | 306.00 | 310.00 | 310.00 | -0.64% | 27,097,600 |
| Jun 13, 2025 | 316.00 | 330.00 | 308.00 | 312.00 | 312.00 | -1.27% | 34,128,000 |
| Jun 12, 2025 | 318.00 | 326.00 | 308.00 | 316.00 | 316.00 | - | 35,102,300 |
| Jun 11, 2025 | 310.00 | 320.00 | 310.00 | 316.00 | 316.00 | 1.94% | 34,138,500 |
| Jun 10, 2025 | 312.00 | 320.00 | 306.00 | 310.00 | 310.00 | -0.64% | 39,401,500 |
| Jun 5, 2025 | 312.00 | 314.00 | 306.00 | 312.00 | 312.00 | - | 41,330,300 |
| Jun 4, 2025 | 310.00 | 314.00 | 306.00 | 312.00 | 312.00 | 0.65% | 29,270,900 |
| Jun 3, 2025 | 320.00 | 322.00 | 308.00 | 310.00 | 310.00 | -2.52% | 32,019,200 |
| Jun 2, 2025 | 330.00 | 330.00 | 314.00 | 318.00 | 318.00 | -3.64% | 20,841,700 |
| May 28, 2025 | 328.00 | 348.00 | 324.00 | 330.00 | 330.00 | 1.23% | 30,799,000 |
| May 27, 2025 | 322.00 | 330.00 | 318.00 | 326.00 | 326.00 | 1.24% | 35,278,400 |
| May 26, 2025 | 322.00 | 326.00 | 318.00 | 322.00 | 322.00 | - | 34,214,300 |
| May 23, 2025 | 324.00 | 326.00 | 318.00 | 322.00 | 322.00 | -0.62% | 20,056,000 |
| May 22, 2025 | 326.00 | 330.00 | 318.00 | 324.00 | 324.00 | -0.61% | 24,598,200 |
| May 21, 2025 | 326.00 | 330.00 | 324.00 | 326.00 | 326.00 | 0.62% | 17,999,800 |
| May 20, 2025 | 338.00 | 338.00 | 322.00 | 324.00 | 324.00 | -3.57% | 20,151,200 |
| May 19, 2025 | 332.00 | 354.00 | 330.00 | 336.00 | 336.00 | 1.82% | 22,681,900 |