Skip to main content
logo
PT Impack Pratama Industri Tbk (IDX:IMPC)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,640.00
-60.00 (-1.62%)
At close: Dec 19, 2025

IDX:IMPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20253,650.003,660.003,560.003,590.00--2.97%18,540,300
Dec 18, 20253,760.003,780.003,630.003,700.003,700.00-1.07%31,905,600
Dec 17, 20253,720.003,790.003,690.003,740.003,740.001.91%25,514,100
Dec 16, 20253,670.003,780.003,610.003,670.003,670.001.38%36,953,000
Dec 15, 20253,700.003,790.003,540.003,620.003,620.00-1.63%49,077,100
Dec 12, 20253,820.003,820.003,670.003,680.003,680.00-2.65%36,024,400
Dec 11, 20253,750.003,940.003,700.003,780.003,780.003.00%68,487,100
Dec 10, 20253,750.003,770.003,630.003,670.003,670.00-1.87%32,573,000
Dec 9, 20253,800.003,840.003,670.003,740.003,740.00-1.58%52,916,300
Dec 8, 20253,720.003,800.003,400.003,800.003,800.000.26%112,205,800
Dec 5, 20253,560.003,830.003,450.003,790.003,790.0010.17%156,349,300
Dec 4, 20253,180.003,610.003,130.003,440.003,440.008.18%122,674,500
Dec 3, 20253,270.003,280.003,170.003,180.003,180.00-1.55%19,647,700
Dec 2, 20253,100.003,320.003,090.003,230.003,230.004.19%59,837,400
Dec 1, 20253,150.003,220.003,100.003,100.003,100.00-1.59%32,184,000
Nov 28, 20253,120.003,170.003,030.003,150.003,150.000.96%29,805,900
Nov 27, 20253,100.003,250.003,020.003,120.003,120.000.32%61,873,000
Nov 26, 20253,180.003,210.003,070.003,110.003,110.00-2.20%65,662,100
Nov 25, 20252,900.003,190.002,810.003,180.003,180.0010.03%127,188,000
Nov 24, 20252,720.002,930.002,640.002,890.002,890.007.43%107,503,700
Nov 21, 20252,590.002,700.002,540.002,690.002,690.003.86%34,758,800
Nov 20, 20252,580.002,610.002,530.002,590.002,590.001.17%19,693,400
Nov 19, 20252,550.002,640.002,520.002,560.002,560.000.39%23,721,400
Nov 18, 20252,620.002,670.002,420.002,550.002,550.00-3.04%60,952,400
Nov 17, 20252,580.002,700.002,550.002,630.002,630.001.94%25,040,700
Nov 14, 20252,740.002,740.002,550.002,580.002,580.00-5.84%45,061,600
Nov 13, 20252,850.002,860.002,710.002,740.002,740.00-4.53%34,958,800
Nov 12, 20252,870.002,930.002,810.002,870.002,870.000.70%20,362,600
Nov 11, 20252,870.002,970.002,820.002,850.002,850.001.06%42,534,400
Nov 10, 20252,640.002,900.002,550.002,820.002,820.007.63%78,468,900
Nov 7, 20252,720.002,740.002,590.002,620.002,620.00-3.32%34,279,600
Nov 6, 20252,800.002,850.002,650.002,710.002,710.004.23%56,776,000
Nov 5, 20252,590.002,690.002,530.002,600.002,600.00-4.06%45,775,000
Nov 4, 20252,300.002,780.002,300.002,710.002,710.0018.86%155,543,200
Nov 3, 20252,360.002,400.002,230.002,280.002,280.00-3.39%34,298,600
Oct 31, 20252,460.002,470.002,350.002,360.002,360.00-1.67%19,240,700
Oct 30, 20252,340.002,510.002,340.002,400.002,400.003.90%40,532,600
Oct 29, 20252,430.002,450.002,310.002,310.002,310.00-3.75%33,334,300
Oct 28, 20252,300.002,460.002,160.002,400.002,400.000.84%136,551,900
Oct 27, 20252,810.002,820.002,380.002,380.002,380.00-15.00%86,790,800
Oct 24, 20252,780.002,880.002,720.002,800.002,800.001.82%24,275,800
Oct 23, 20252,720.002,770.002,660.002,750.002,750.001.85%26,844,100
Oct 22, 20252,590.002,800.002,560.002,700.002,700.004.25%51,626,700
Oct 21, 20252,640.002,660.002,570.002,590.002,590.00-1.89%17,095,600
Oct 20, 20252,540.002,720.002,500.002,640.002,640.006.45%32,356,200
Oct 17, 20252,650.002,650.002,430.002,480.002,480.00-6.42%49,718,800
Oct 16, 20252,560.002,750.002,560.002,650.002,650.005.58%71,983,500
Oct 15, 20252,560.002,610.002,420.002,510.002,510.00-48,330,400
Oct 14, 20252,530.002,560.002,140.002,510.002,510.000.80%88,894,500
Oct 13, 20252,500.002,580.002,460.002,490.002,490.00-3.49%35,273,400