Skip to main content
logo
PT Impack Pratama Industri Tbk (IDX:IMPC)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,450.00
+60.00 (2.51%)
At close: Feb 23, 2026

IDX:IMPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20262,370.002,410.002,310.002,390.002,390.000.84%24,469,200
Feb 19, 20262,440.002,440.002,340.002,370.002,370.00-1.25%33,167,500
Feb 18, 20262,330.002,550.002,290.002,400.002,400.005.73%58,896,900
Feb 13, 20262,200.002,330.002,140.002,270.002,270.002.25%50,666,800
Feb 12, 20262,310.002,350.002,200.002,220.002,220.00-3.06%46,495,100
Feb 11, 20262,070.002,360.002,040.002,290.002,290.0010.63%98,799,300
Feb 10, 20262,040.002,250.002,040.002,070.002,070.00-2.82%110,097,500
Feb 9, 20262,010.002,200.001,980.002,130.002,130.006.50%35,983,900
Feb 6, 20262,030.002,060.001,930.002,000.002,000.00-6.10%45,084,500
Feb 5, 20262,170.002,200.002,090.002,130.002,130.00-1.84%37,393,500
Feb 4, 20262,200.002,270.002,040.002,170.002,170.00-0.46%73,443,700
Feb 3, 20261,850.002,230.001,800.002,180.002,180.007.39%180,957,300
Feb 2, 20262,320.002,320.002,030.002,030.002,030.00-14.71%138,021,700
Jan 30, 20262,660.002,800.002,290.002,380.002,380.00-8.81%311,719,900
Jan 29, 20262,610.002,870.002,610.002,610.002,610.00-14.71%274,613,600
Jan 28, 20263,060.003,060.003,060.003,060.003,060.00-15.00%9,083,000
Jan 27, 20263,580.003,620.003,470.003,600.003,600.001.41%16,353,700
Jan 26, 20263,500.003,650.003,430.003,550.003,550.000.57%52,043,300
Jan 23, 20263,610.003,650.003,400.003,530.003,530.00-28,934,200
Jan 22, 20263,600.003,680.003,480.003,530.003,530.00-0.56%65,477,200
Jan 21, 20263,470.003,560.003,430.003,550.003,550.001.72%29,681,600
Jan 20, 20263,400.003,590.003,370.003,490.003,490.002.95%46,318,200
Jan 19, 20263,290.003,420.003,170.003,390.003,390.002.42%54,601,100
Jan 15, 20263,490.003,500.003,300.003,310.003,310.00-2.65%31,557,100
Jan 14, 20263,360.003,490.003,100.003,400.003,400.000.59%105,548,700
Jan 13, 20263,780.003,780.003,330.003,380.003,380.00-7.14%83,270,600
Jan 12, 20263,450.003,680.003,280.003,640.003,640.002.54%96,166,600
Jan 9, 20263,790.003,790.003,550.003,550.003,550.00-7.79%100,964,200
Jan 8, 20264,130.004,140.003,650.003,850.003,850.00-4.94%100,042,200
Jan 7, 20263,990.004,170.003,990.004,050.004,050.001.76%64,186,800
Jan 6, 20263,940.004,030.003,880.003,980.003,980.001.79%42,855,500
Jan 5, 20263,930.003,990.003,860.003,910.003,910.00-0.51%33,237,400
Jan 2, 20263,940.004,000.003,910.003,930.003,930.00-39,331,100
Dec 30, 20254,030.004,090.003,920.003,930.003,930.00-2.24%30,545,200
Dec 29, 20253,850.004,040.003,800.004,020.004,020.004.69%32,538,900
Dec 24, 20253,980.004,010.003,810.003,840.003,840.00-2.54%38,384,800
Dec 23, 20253,680.003,940.003,650.003,940.003,940.008.54%56,940,700
Dec 22, 20253,700.003,720.003,610.003,630.003,630.00-0.27%14,785,800
Dec 19, 20253,650.003,660.003,550.003,640.003,640.00-1.62%38,987,700
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