PT Impack Pratama Industri Tbk (IDX:IMPC)
Indonesia · Delayed Price · Currency is IDR 1,530.00
-265.00 (-14.76%)
Jun 5, 2026, 4:14 PM WIB
IDX:IMPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,795.00 | 1,810.00 | 1,530.00 | 1,530.00 | 1,530.00 | -14.76% | 22,177,400 |
| Jun 4, 2026 | 1,830.00 | 1,895.00 | 1,735.00 | 1,795.00 | 1,795.00 | -4.77% | 41,757,300 |
| Jun 3, 2026 | 1,890.00 | 1,950.00 | 1,680.00 | 1,885.00 | 1,885.00 | 0.27% | 46,004,200 |
| Jun 2, 2026 | 1,810.00 | 1,960.00 | 1,810.00 | 1,880.00 | 1,880.00 | 3.01% | 28,745,300 |
| May 29, 2026 | 1,745.00 | 1,870.00 | 1,745.00 | 1,825.00 | 1,825.00 | 3.69% | 16,626,600 |
| May 26, 2026 | 1,825.00 | 1,880.00 | 1,755.00 | 1,760.00 | 1,760.00 | -3.03% | 10,341,500 |
| May 25, 2026 | 1,825.00 | 1,885.00 | 1,755.00 | 1,815.00 | 1,815.00 | 1.11% | 21,228,900 |
| May 22, 2026 | 1,775.00 | 1,825.00 | 1,685.00 | 1,795.00 | 1,795.00 | 3.76% | 27,171,200 |
| May 21, 2026 | 1,755.00 | 1,790.00 | 1,680.00 | 1,730.00 | 1,730.00 | 0.29% | 18,951,100 |
| May 20, 2026 | 1,710.00 | 1,800.00 | 1,645.00 | 1,725.00 | 1,725.00 | 0.29% | 21,268,300 |
| May 19, 2026 | 1,960.00 | 1,960.00 | 1,680.00 | 1,720.00 | 1,720.00 | -10.65% | 31,820,900 |
| May 18, 2026 | 2,000.00 | 2,000.00 | 1,830.00 | 1,925.00 | 1,925.00 | -7.45% | 27,464,900 |
| May 13, 2026 | 2,050.00 | 2,150.00 | 2,010.00 | 2,080.00 | 2,080.00 | -0.48% | 12,643,600 |
| May 12, 2026 | 2,250.00 | 2,270.00 | 2,000.00 | 2,090.00 | 2,090.00 | -7.11% | 32,363,000 |
| May 11, 2026 | 2,340.00 | 2,340.00 | 2,230.00 | 2,250.00 | 2,250.00 | -3.85% | 11,240,100 |
| May 8, 2026 | 2,410.00 | 2,410.00 | 2,220.00 | 2,340.00 | 2,340.00 | -1.68% | 23,668,000 |
| May 7, 2026 | 2,350.00 | 2,430.00 | 2,280.00 | 2,380.00 | 2,380.00 | 4.39% | 37,365,400 |
| May 6, 2026 | 2,280.00 | 2,470.00 | 2,230.00 | 2,280.00 | 2,280.00 | 1.33% | 66,814,400 |
| May 5, 2026 | 2,220.00 | 2,270.00 | 2,160.00 | 2,250.00 | 2,250.00 | 0.90% | 16,457,100 |
| May 4, 2026 | 2,260.00 | 2,320.00 | 2,190.00 | 2,230.00 | 2,230.00 | 0.45% | 13,057,700 |
| Apr 30, 2026 | 2,330.00 | 2,330.00 | 2,150.00 | 2,220.00 | 2,220.00 | -3.90% | 29,179,800 |
| Apr 29, 2026 | 2,150.00 | 2,520.00 | 2,130.00 | 2,310.00 | 2,310.00 | 7.44% | 61,183,400 |
| Apr 28, 2026 | 2,150.00 | 2,230.00 | 2,100.00 | 2,150.00 | 2,150.00 | 0.47% | 12,689,400 |
| Apr 27, 2026 | 2,110.00 | 2,250.00 | 2,110.00 | 2,140.00 | 2,140.00 | 1.90% | 22,829,100 |
| Apr 24, 2026 | 2,250.00 | 2,280.00 | 2,100.00 | 2,100.00 | 2,100.00 | -7.89% | 35,379,200 |
| Apr 23, 2026 | 2,360.00 | 2,360.00 | 2,240.00 | 2,280.00 | 2,280.00 | -4.20% | 23,323,100 |
| Apr 22, 2026 | 2,410.00 | 2,410.00 | 2,330.00 | 2,380.00 | 2,380.00 | -0.42% | 13,521,800 |
| Apr 21, 2026 | 2,440.00 | 2,450.00 | 2,370.00 | 2,390.00 | 2,390.00 | -0.83% | 15,461,100 |
| Apr 20, 2026 | 2,300.00 | 2,550.00 | 2,300.00 | 2,410.00 | 2,410.00 | 4.78% | 45,757,900 |
| Apr 17, 2026 | 2,340.00 | 2,350.00 | 2,280.00 | 2,300.00 | 2,300.00 | -1.71% | 10,006,200 |
| Apr 16, 2026 | 2,400.00 | 2,450.00 | 2,270.00 | 2,340.00 | 2,340.00 | -2.09% | 26,975,400 |
| Apr 15, 2026 | 2,450.00 | 2,570.00 | 2,390.00 | 2,390.00 | 2,390.00 | 0.42% | 55,806,100 |
| Apr 14, 2026 | 2,440.00 | 2,550.00 | 2,350.00 | 2,380.00 | 2,380.00 | 0.42% | 63,226,500 |
| Apr 13, 2026 | 2,230.00 | 2,430.00 | 2,190.00 | 2,370.00 | 2,370.00 | 5.33% | 48,980,100 |
| Apr 10, 2026 | 2,240.00 | 2,340.00 | 2,220.00 | 2,250.00 | 2,250.00 | 0.45% | 31,141,300 |
| Apr 9, 2026 | 2,240.00 | 2,310.00 | 2,210.00 | 2,240.00 | 2,240.00 | -3.45% | 24,415,400 |
| Apr 8, 2026 | 2,270.00 | 2,330.00 | 2,180.00 | 2,320.00 | 2,320.00 | 10.48% | 43,744,800 |
| Apr 7, 2026 | 2,180.00 | 2,230.00 | 2,070.00 | 2,100.00 | 2,100.00 | -4.11% | 26,848,200 |
| Apr 6, 2026 | 2,260.00 | 2,480.00 | 2,170.00 | 2,190.00 | 2,190.00 | -2.23% | 81,270,700 |
| Apr 2, 2026 | 2,170.00 | 2,320.00 | 2,010.00 | 2,240.00 | 2,240.00 | -1.75% | 35,449,900 |
| Apr 1, 2026 | 1,910.00 | 2,280.00 | 1,910.00 | 2,280.00 | 2,280.00 | 21.60% | 62,206,900 |
| Mar 31, 2026 | 1,835.00 | 1,905.00 | 1,810.00 | 1,875.00 | 1,875.00 | - | 17,528,200 |
| Mar 30, 2026 | 1,790.00 | 1,885.00 | 1,755.00 | 1,875.00 | 1,875.00 | 0.81% | 12,399,800 |
| Mar 27, 2026 | 1,850.00 | 1,880.00 | 1,770.00 | 1,860.00 | 1,860.00 | - | 19,183,400 |
| Mar 26, 2026 | 2,030.00 | 2,050.00 | 1,860.00 | 1,860.00 | 1,860.00 | -7.92% | 36,899,000 |
| Mar 25, 2026 | 1,815.00 | 2,030.00 | 1,785.00 | 2,020.00 | 2,020.00 | 10.99% | 44,223,900 |
| Mar 17, 2026 | 1,805.00 | 1,870.00 | 1,740.00 | 1,820.00 | 1,820.00 | 1.39% | 22,255,300 |
| Mar 16, 2026 | 1,675.00 | 1,835.00 | 1,610.00 | 1,795.00 | 1,795.00 | 6.21% | 22,524,000 |
| 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 |