PT Impack Pratama Industri Tbk (IDX:IMPC)
Indonesia · Delayed Price · Currency is IDR 1,350.00
-95.00 (-6.57%)
Aug 28, 2026, 4:14 PM WIB
IDX:IMPC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 1,515.00 | 1,535.00 | 1,480.00 | 1,490.00 | 1,490.00 | -1.97% | 4,926,600 |
| Jul 7, 2026 | 1,545.00 | 1,590.00 | 1,505.00 | 1,520.00 | 1,520.00 | -1.62% | 6,411,500 |
| Jul 6, 2026 | 1,500.00 | 1,600.00 | 1,490.00 | 1,545.00 | 1,545.00 | 2.32% | 13,570,500 |
| Jul 3, 2026 | 1,415.00 | 1,515.00 | 1,415.00 | 1,510.00 | 1,510.00 | 6.71% | 8,685,200 |
| Jul 2, 2026 | 1,390.00 | 1,450.00 | 1,390.00 | 1,415.00 | 1,415.00 | 1.80% | 6,753,500 |
| Jul 1, 2026 | 1,380.00 | 1,440.00 | 1,340.00 | 1,390.00 | 1,390.00 | 0.72% | 9,239,300 |
| Jun 30, 2026 | 1,375.00 | 1,450.00 | 1,275.00 | 1,380.00 | 1,380.00 | 0.36% | 17,916,600 |
| Jun 29, 2026 | 1,355.00 | 1,410.00 | 1,325.00 | 1,375.00 | 1,375.00 | 0.36% | 32,232,000 |
| Jun 26, 2026 | 1,530.00 | 1,540.00 | 1,335.00 | 1,370.00 | 1,370.00 | -9.57% | 27,416,000 |
| Jun 25, 2026 | 1,505.00 | 1,565.00 | 1,435.00 | 1,515.00 | 1,515.00 | 0.66% | 16,337,200 |
| Jun 24, 2026 | 1,605.00 | 1,720.00 | 1,500.00 | 1,505.00 | 1,505.00 | -6.52% | 24,472,000 |
| Jun 23, 2026 | 1,610.00 | 1,635.00 | 1,550.00 | 1,610.00 | 1,610.00 | 0.31% | 6,549,200 |
| Jun 22, 2026 | 1,650.00 | 1,690.00 | 1,550.00 | 1,605.00 | 1,605.00 | -5.03% | 20,571,500 |
| Jun 19, 2026 | 1,700.00 | 1,715.00 | 1,555.00 | 1,690.00 | 1,690.00 | 0.90% | 28,876,800 |
| Jun 18, 2026 | 1,655.00 | 1,710.00 | 1,640.00 | 1,675.00 | 1,675.00 | 1.21% | 7,565,600 |