PT Impack Pratama Industri Tbk (IDX:IMPC)
Indonesia · Delayed Price · Currency is IDR 1,690.00
-70.00 (-3.98%)
At close: Mar 13, 2026
IDX:IMPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1,740.00 | 1,770.00 | 1,685.00 | 1,690.00 | 1,690.00 | -3.98% | 15,749,800 |
| Mar 12, 2026 | 1,810.00 | 1,825.00 | 1,760.00 | 1,760.00 | 1,760.00 | -3.56% | 8,794,700 |
| Mar 11, 2026 | 1,900.00 | 1,930.00 | 1,825.00 | 1,825.00 | 1,825.00 | -2.41% | 15,864,000 |
| Mar 10, 2026 | 1,825.00 | 1,890.00 | 1,790.00 | 1,870.00 | 1,870.00 | 6.86% | 17,821,400 |
| Mar 9, 2026 | 1,800.00 | 1,815.00 | 1,600.00 | 1,750.00 | 1,750.00 | -4.89% | 29,383,600 |
| Mar 6, 2026 | 1,965.00 | 1,965.00 | 1,800.00 | 1,840.00 | 1,840.00 | -6.60% | 33,956,300 |
| Mar 5, 2026 | 1,900.00 | 2,030.00 | 1,900.00 | 1,970.00 | 1,970.00 | 6.20% | 17,608,300 |
| Mar 4, 2026 | 1,990.00 | 2,030.00 | 1,815.00 | 1,855.00 | 1,855.00 | -7.71% | 46,204,500 |
| Mar 3, 2026 | 2,090.00 | 2,110.00 | 2,000.00 | 2,010.00 | 2,010.00 | -3.37% | 23,522,900 |
| Mar 2, 2026 | 2,040.00 | 2,120.00 | 2,000.00 | 2,080.00 | 2,080.00 | -3.26% | 37,445,200 |
| Feb 27, 2026 | 2,020.00 | 2,210.00 | 1,975.00 | 2,150.00 | 2,150.00 | 6.44% | 54,821,900 |
| Feb 26, 2026 | 2,280.00 | 2,300.00 | 2,010.00 | 2,020.00 | 2,020.00 | -9.01% | 59,945,400 |
| Feb 25, 2026 | 2,250.00 | 2,310.00 | 2,200.00 | 2,220.00 | 2,220.00 | -1.33% | 27,590,900 |
| Feb 24, 2026 | 2,460.00 | 2,470.00 | 2,240.00 | 2,250.00 | 2,250.00 | -8.16% | 98,874,400 |
| Feb 23, 2026 | 2,290.00 | 2,480.00 | 2,240.00 | 2,450.00 | 2,450.00 | 2.51% | 108,182,800 |
| Feb 20, 2026 | 2,370.00 | 2,410.00 | 2,310.00 | 2,390.00 | 2,390.00 | 0.84% | 24,469,200 |
| Feb 19, 2026 | 2,440.00 | 2,440.00 | 2,340.00 | 2,370.00 | 2,370.00 | -1.25% | 33,167,500 |
| Feb 18, 2026 | 2,330.00 | 2,550.00 | 2,290.00 | 2,400.00 | 2,400.00 | 5.73% | 58,896,900 |
| Feb 13, 2026 | 2,200.00 | 2,330.00 | 2,140.00 | 2,270.00 | 2,270.00 | 2.25% | 50,666,800 |
| Feb 12, 2026 | 2,310.00 | 2,350.00 | 2,200.00 | 2,220.00 | 2,220.00 | -3.06% | 46,495,100 |
| Feb 11, 2026 | 2,070.00 | 2,360.00 | 2,040.00 | 2,290.00 | 2,290.00 | 10.63% | 98,799,300 |
| Feb 10, 2026 | 2,040.00 | 2,250.00 | 2,040.00 | 2,070.00 | 2,070.00 | -2.82% | 110,097,500 |
| Feb 9, 2026 | 2,010.00 | 2,200.00 | 1,980.00 | 2,130.00 | 2,130.00 | 6.50% | 35,983,900 |
| Feb 6, 2026 | 2,030.00 | 2,060.00 | 1,930.00 | 2,000.00 | 2,000.00 | -6.10% | 45,084,500 |
| Feb 5, 2026 | 2,170.00 | 2,200.00 | 2,090.00 | 2,130.00 | 2,130.00 | -1.84% | 37,393,500 |
| Feb 4, 2026 | 2,200.00 | 2,270.00 | 2,040.00 | 2,170.00 | 2,170.00 | -0.46% | 73,443,700 |
| Feb 3, 2026 | 1,850.00 | 2,230.00 | 1,800.00 | 2,180.00 | 2,180.00 | 7.39% | 180,957,300 |
| Feb 2, 2026 | 2,320.00 | 2,320.00 | 2,030.00 | 2,030.00 | 2,030.00 | -14.71% | 138,021,700 |
| Jan 30, 2026 | 2,660.00 | 2,800.00 | 2,290.00 | 2,380.00 | 2,380.00 | -8.81% | 311,719,900 |
| Jan 29, 2026 | 2,610.00 | 2,870.00 | 2,610.00 | 2,610.00 | 2,610.00 | -14.71% | 274,613,600 |
| Jan 28, 2026 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | -15.00% | 9,083,000 |
| Jan 27, 2026 | 3,580.00 | 3,620.00 | 3,470.00 | 3,600.00 | 3,600.00 | 1.41% | 16,353,700 |
| Jan 26, 2026 | 3,500.00 | 3,650.00 | 3,430.00 | 3,550.00 | 3,550.00 | 0.57% | 52,043,300 |
| Jan 23, 2026 | 3,610.00 | 3,650.00 | 3,400.00 | 3,530.00 | 3,530.00 | - | 28,934,200 |
| Jan 22, 2026 | 3,600.00 | 3,680.00 | 3,480.00 | 3,530.00 | 3,530.00 | -0.56% | 65,477,200 |
| Jan 21, 2026 | 3,470.00 | 3,560.00 | 3,430.00 | 3,550.00 | 3,550.00 | 1.72% | 29,681,600 |
| Jan 20, 2026 | 3,400.00 | 3,590.00 | 3,370.00 | 3,490.00 | 3,490.00 | 2.95% | 46,318,200 |
| Jan 19, 2026 | 3,290.00 | 3,420.00 | 3,170.00 | 3,390.00 | 3,390.00 | 2.42% | 54,601,100 |
| Jan 15, 2026 | 3,490.00 | 3,500.00 | 3,300.00 | 3,310.00 | 3,310.00 | -2.65% | 31,557,100 |
| Jan 14, 2026 | 3,360.00 | 3,490.00 | 3,100.00 | 3,400.00 | 3,400.00 | 0.59% | 105,548,700 |
| Jan 13, 2026 | 3,780.00 | 3,780.00 | 3,330.00 | 3,380.00 | 3,380.00 | -7.14% | 83,270,600 |
| Jan 12, 2026 | 3,450.00 | 3,680.00 | 3,280.00 | 3,640.00 | 3,640.00 | 2.54% | 96,166,600 |
| Jan 9, 2026 | 3,790.00 | 3,790.00 | 3,550.00 | 3,550.00 | 3,550.00 | -7.79% | 100,964,200 |
| Jan 8, 2026 | 4,130.00 | 4,140.00 | 3,650.00 | 3,850.00 | 3,850.00 | -4.94% | 100,042,200 |
| Jan 7, 2026 | 3,990.00 | 4,170.00 | 3,990.00 | 4,050.00 | 4,050.00 | 1.76% | 64,186,800 |
| Jan 6, 2026 | 3,940.00 | 4,030.00 | 3,880.00 | 3,980.00 | 3,980.00 | 1.79% | 42,855,500 |
| Jan 5, 2026 | 3,930.00 | 3,990.00 | 3,860.00 | 3,910.00 | 3,910.00 | -0.51% | 33,237,400 |
| Jan 2, 2026 | 3,940.00 | 4,000.00 | 3,910.00 | 3,930.00 | 3,930.00 | - | 39,331,100 |
| Dec 30, 2025 | 4,030.00 | 4,090.00 | 3,920.00 | 3,930.00 | 3,930.00 | -2.24% | 30,545,200 |
| Dec 29, 2025 | 3,850.00 | 4,040.00 | 3,800.00 | 4,020.00 | 4,020.00 | 4.69% | 32,538,900 |