PT Impack Pratama Industri Tbk (IDX:IMPC)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,430.00
-10.00 (-0.69%)
Sep 4, 2025, 4:12 PM WIB

IDX:IMPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20251,430.001,575.001,315.001,430.001,430.00-0.69%83,634,700
Sep 3, 20251,440.001,440.001,440.001,440.001,440.009.92%62,932,100
Sep 2, 20251,440.001,440.001,310.001,310.001,310.00-60,524,100
Sep 1, 20251,310.001,310.001,310.001,310.001,310.009.62%30,842,200
Aug 29, 20251,195.001,195.001,195.001,195.001,195.009.63%11,945,200
Aug 28, 20251,090.001,090.001,090.001,090.001,090.009.55%1,988,300
Aug 27, 2025995.00995.00995.00995.00995.009.94%22,050,700
Aug 26, 2025905.00905.00905.00905.00905.009.70%9,567,500
Aug 25, 2025825.00825.00825.00825.00825.00--
Aug 22, 2025825.00825.00825.00825.00825.00--
Aug 21, 2025825.00825.00825.00825.00825.00--
Aug 20, 2025825.00825.00825.00825.00825.00--
Aug 19, 2025825.00825.00825.00825.00825.00--
Aug 15, 2025825.00825.00825.00825.00825.00--
Aug 14, 2025825.00825.00825.00825.00825.00--
Aug 13, 2025825.00825.00825.00825.00825.00--
Aug 12, 2025725.00825.00725.00825.00825.0025.00%62,649,400
Aug 11, 2025660.00660.00660.00660.00660.00--
Aug 8, 2025580.00705.00560.00660.00660.0016.81%74,897,100
Aug 7, 2025580.00585.00550.00565.00565.00-2.59%20,396,800
Aug 6, 2025510.00585.00500.00580.00580.0016.00%55,804,900
Aug 5, 2025505.00550.00498.00500.00500.00-0.99%27,971,800
Aug 4, 2025496.00515.00478.00505.00505.001.81%17,962,500
Aug 1, 2025525.00540.00490.00496.00496.00-0.40%29,504,900
Jul 31, 2025494.00530.00488.00498.00498.000.81%36,700,700
Jul 30, 2025466.00525.00466.00494.00494.007.39%52,628,100
Jul 29, 2025422.00472.00408.00460.00460.009.52%29,968,900
Jul 28, 2025444.00490.00420.00420.00420.00-4.98%54,363,500
Jul 25, 2025394.00450.00394.00442.00442.0012.76%45,372,500
Jul 24, 2025380.00392.00378.00392.00392.003.16%22,277,100
Jul 23, 2025360.00382.00356.00380.00380.004.97%41,942,600
Jul 22, 2025352.00366.00350.00362.00362.003.43%31,253,400
Jul 21, 2025330.00368.00330.00350.00350.006.06%46,704,300
Jul 18, 2025306.00354.00302.00330.00330.008.55%43,662,200
Jul 17, 2025306.00306.00298.00304.00304.00-23,704,800
Jul 16, 2025300.00310.00298.00304.00304.002.01%34,704,000
Jul 15, 2025298.00302.00290.00298.00298.000.68%27,820,600
Jul 14, 2025300.00300.00294.00296.00296.00-1.33%19,244,100
Jul 11, 2025304.00304.00298.00300.00300.00-0.66%14,736,500
Jul 10, 2025300.00304.00294.00302.00302.000.67%64,855,000
Jul 9, 2025302.00304.00296.00300.00300.00-25,568,800
Jul 8, 2025308.00310.00296.00300.00300.00-1.96%21,813,900
Jul 7, 2025302.00306.00298.00306.00306.002.00%32,655,800
Jul 4, 2025300.00300.00296.00300.00300.00-20,376,300
Jul 3, 2025300.00302.00296.00300.00300.00-27,727,400
Jul 2, 2025304.00308.00296.00300.00300.00-1.32%25,007,400
Jul 1, 2025304.00310.00300.00304.00304.000.66%34,148,900
Jun 30, 2025304.00308.00300.00302.00302.00-0.66%29,055,000
Jun 26, 2025304.00308.00300.00304.00304.00-26,695,800
Jun 25, 2025302.00304.00296.00304.00304.000.66%30,203,400