PT Impack Pratama Industri Tbk (IDX:IMPC)
Indonesia · Delayed Price · Currency is IDR 1,695.00
+25.00 (1.50%)
Sep 18, 2026, 4:14 PM WIB
IDX:IMPC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,670.00 | 1,735.00 | 1,665.00 | 1,700.00 | - | 1.80% | 15,863,800 |
| Sep 17, 2026 | 1,705.00 | 1,725.00 | 1,670.00 | 1,670.00 | 1,670.00 | -1.76% | 12,657,800 |
| Sep 16, 2026 | 1,625.00 | 1,780.00 | 1,625.00 | 1,700.00 | 1,700.00 | 4.62% | 24,993,700 |
| Sep 15, 2026 | 1,725.00 | 1,745.00 | 1,625.00 | 1,625.00 | 1,625.00 | -5.80% | 21,373,400 |
| Sep 14, 2026 | 1,730.00 | 1,750.00 | 1,675.00 | 1,725.00 | 1,725.00 | 0.29% | 26,199,200 |
| Sep 11, 2026 | 1,665.00 | 1,750.00 | 1,615.00 | 1,720.00 | 1,720.00 | 0.88% | 29,712,200 |
| Sep 10, 2026 | 1,770.00 | 1,820.00 | 1,705.00 | 1,705.00 | 1,705.00 | -4.48% | 37,106,400 |
| Sep 9, 2026 | 1,640.00 | 1,820.00 | 1,635.00 | 1,785.00 | 1,785.00 | 9.51% | 59,754,600 |
| Sep 8, 2026 | 1,560.00 | 1,675.00 | 1,550.00 | 1,630.00 | 1,630.00 | 4.49% | 41,591,800 |
| Sep 7, 2026 | 1,500.00 | 1,580.00 | 1,450.00 | 1,560.00 | 1,560.00 | 4.00% | 30,014,500 |
| Sep 4, 2026 | 1,405.00 | 1,555.00 | 1,385.00 | 1,500.00 | 1,500.00 | 6.76% | 62,355,400 |
| Sep 3, 2026 | 1,415.00 | 1,425.00 | 1,400.00 | 1,405.00 | 1,405.00 | -1.06% | 10,755,900 |
| Sep 2, 2026 | 1,425.00 | 1,430.00 | 1,385.00 | 1,420.00 | 1,420.00 | -0.35% | 6,972,300 |
| Sep 1, 2026 | 1,395.00 | 1,435.00 | 1,370.00 | 1,425.00 | 1,425.00 | 3.26% | 16,918,800 |
| Aug 31, 2026 | 1,375.00 | 1,400.00 | 1,350.00 | 1,380.00 | 1,380.00 | 2.22% | 12,281,300 |
| Aug 28, 2026 | 1,445.00 | 1,445.00 | 1,350.00 | 1,350.00 | 1,350.00 | -6.57% | 20,134,000 |
| Aug 27, 2026 | 1,305.00 | 1,445.00 | 1,290.00 | 1,445.00 | 1,445.00 | 10.73% | 29,744,200 |
| Aug 26, 2026 | 1,355.00 | 1,380.00 | 1,305.00 | 1,305.00 | 1,305.00 | -3.69% | 15,944,500 |
| Aug 24, 2026 | 1,395.00 | 1,400.00 | 1,355.00 | 1,355.00 | 1,355.00 | -1.81% | 6,827,700 |
| Aug 21, 2026 | 1,405.00 | 1,405.00 | 1,380.00 | 1,380.00 | 1,380.00 | -1.43% | 8,738,400 |
| Aug 20, 2026 | 1,380.00 | 1,405.00 | 1,335.00 | 1,400.00 | 1,400.00 | 3.32% | 21,296,100 |
| Aug 19, 2026 | 1,400.00 | 1,400.00 | 1,355.00 | 1,355.00 | 1,355.00 | -3.21% | 9,854,200 |
| Aug 18, 2026 | 1,410.00 | 1,420.00 | 1,385.00 | 1,400.00 | 1,400.00 | -0.36% | 6,778,900 |
| Aug 14, 2026 | 1,410.00 | 1,430.00 | 1,375.00 | 1,405.00 | 1,405.00 | - | 5,125,800 |
| Aug 13, 2026 | 1,510.00 | 1,515.00 | 1,400.00 | 1,405.00 | 1,405.00 | -6.95% | 13,812,800 |
| Aug 12, 2026 | 1,465.00 | 1,520.00 | 1,465.00 | 1,510.00 | 1,510.00 | 3.07% | 4,722,800 |
| Aug 11, 2026 | 1,555.00 | 1,555.00 | 1,465.00 | 1,465.00 | 1,465.00 | -5.79% | 11,534,000 |
| Aug 10, 2026 | 1,600.00 | 1,610.00 | 1,555.00 | 1,555.00 | 1,555.00 | -2.51% | 7,283,600 |
| Aug 7, 2026 | 1,585.00 | 1,600.00 | 1,570.00 | 1,595.00 | 1,595.00 | 0.63% | 4,987,200 |
| Aug 6, 2026 | 1,570.00 | 1,610.00 | 1,540.00 | 1,585.00 | 1,585.00 | 0.63% | 13,007,600 |
| Aug 5, 2026 | 1,590.00 | 1,595.00 | 1,560.00 | 1,575.00 | 1,575.00 | - | 7,201,200 |
| Aug 4, 2026 | 1,540.00 | 1,610.00 | 1,520.00 | 1,575.00 | 1,575.00 | 2.27% | 7,161,900 |
| Aug 3, 2026 | 1,570.00 | 1,585.00 | 1,530.00 | 1,540.00 | 1,540.00 | -0.32% | 8,656,300 |
| Jul 31, 2026 | 1,535.00 | 1,565.00 | 1,535.00 | 1,545.00 | 1,545.00 | 1.31% | 5,664,800 |
| Jul 30, 2026 | 1,525.00 | 1,575.00 | 1,515.00 | 1,525.00 | 1,525.00 | 0.66% | 7,215,200 |
| Jul 29, 2026 | 1,475.00 | 1,525.00 | 1,470.00 | 1,515.00 | 1,515.00 | 1.68% | 4,728,600 |
| Jul 28, 2026 | 1,530.00 | 1,550.00 | 1,485.00 | 1,490.00 | 1,490.00 | -2.61% | 7,872,800 |
| Jul 27, 2026 | 1,465.00 | 1,540.00 | 1,465.00 | 1,530.00 | 1,530.00 | 4.44% | 7,213,000 |
| Jul 24, 2026 | 1,540.00 | 1,550.00 | 1,465.00 | 1,465.00 | 1,465.00 | -6.09% | 12,873,800 |
| Jul 23, 2026 | 1,560.00 | 1,645.00 | 1,535.00 | 1,560.00 | 1,560.00 | - | 27,958,600 |
| Jul 22, 2026 | 1,580.00 | 1,635.00 | 1,535.00 | 1,560.00 | 1,560.00 | -0.95% | 20,231,900 |
| Jul 21, 2026 | 1,515.00 | 1,575.00 | 1,500.00 | 1,575.00 | 1,575.00 | 3.96% | 14,516,100 |
| Jul 20, 2026 | 1,445.00 | 1,520.00 | 1,445.00 | 1,515.00 | 1,515.00 | 4.84% | 11,597,500 |
| Jul 17, 2026 | 1,460.00 | 1,460.00 | 1,400.00 | 1,445.00 | 1,445.00 | -0.34% | 6,132,900 |
| Jul 16, 2026 | 1,465.00 | 1,465.00 | 1,420.00 | 1,450.00 | 1,450.00 | -0.34% | 5,497,000 |
| Jul 15, 2026 | 1,445.00 | 1,465.00 | 1,415.00 | 1,455.00 | 1,455.00 | 2.11% | 6,675,100 |
| Jul 14, 2026 | 1,460.00 | 1,470.00 | 1,410.00 | 1,425.00 | 1,425.00 | -0.35% | 7,913,000 |
| Jul 13, 2026 | 1,410.00 | 1,455.00 | 1,360.00 | 1,430.00 | 1,430.00 | 0.70% | 9,968,700 |
| Jul 10, 2026 | 1,440.00 | 1,460.00 | 1,410.00 | 1,420.00 | 1,420.00 | -1.39% | 4,099,500 |
| Jul 9, 2026 | 1,455.00 | 1,480.00 | 1,430.00 | 1,440.00 | 1,440.00 | -3.36% | 8,121,000 |