PT Impack Pratama Industri Tbk (IDX:IMPC)
Indonesia · Delayed Price · Currency is IDR 775.00
-40.00 (-4.91%)
Oct 29, 2026, 4:04 PM WIB
IDX:IMPC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 825.00 | 835.00 | 765.00 | 775.00 | 775.00 | -4.91% | 22,527,100 |
| Oct 28, 2026 | 840.00 | 840.00 | 800.00 | 815.00 | 815.00 | -3.55% | 18,526,200 |
| Oct 27, 2026 | 835.00 | 885.00 | 800.00 | 845.00 | 845.00 | 1.81% | 35,280,300 |
| Oct 26, 2026 | 865.00 | 890.00 | 815.00 | 830.00 | 830.00 | -5.14% | 20,863,100 |
| Oct 23, 2026 | 830.00 | 890.00 | 815.00 | 875.00 | 875.00 | 5.42% | 25,389,000 |
| Oct 22, 2026 | 805.00 | 850.00 | 790.00 | 830.00 | 830.00 | -0.60% | 22,825,200 |
| Oct 21, 2026 | 825.00 | 845.00 | 785.00 | 840.00 | 835.00 | - | 42,116,600 |
| Oct 20, 2026 | 800.00 | 860.00 | 800.00 | 840.00 | 835.00 | -2.33% | 265,040,200 |
| Oct 19, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 854.88 | -6.52% | 971,800 |
| Oct 16, 2026 | 920.00 | 920.00 | 920.00 | 920.00 | 914.52 | -14.81% | 1,360,700 |
| Oct 15, 2026 | 1,135.00 | 1,140.00 | 1,035.00 | 1,080.00 | 1,073.57 | -8.09% | 22,750,800 |
| Oct 14, 2026 | 1,185.00 | 1,245.00 | 1,120.00 | 1,175.00 | 1,168.01 | 1.29% | 16,878,400 |
| Oct 13, 2026 | 1,160.00 | 1,200.00 | 1,070.00 | 1,160.00 | 1,153.10 | -1.28% | 28,548,900 |
| Oct 12, 2026 | 1,330.00 | 1,345.00 | 1,175.00 | 1,175.00 | 1,168.01 | -11.65% | 27,814,200 |
| Oct 9, 2026 | 1,305.00 | 1,340.00 | 1,275.00 | 1,330.00 | 1,322.08 | 1.14% | 8,889,000 |
| Oct 8, 2026 | 1,340.00 | 1,365.00 | 1,305.00 | 1,315.00 | 1,307.17 | -1.87% | 10,492,200 |
| Oct 7, 2026 | 1,375.00 | 1,375.00 | 1,335.00 | 1,340.00 | 1,332.02 | -1.47% | 7,051,000 |
| Oct 6, 2026 | 1,345.00 | 1,375.00 | 1,345.00 | 1,360.00 | 1,351.90 | 0.37% | 8,809,600 |
| Oct 5, 2026 | 1,335.00 | 1,380.00 | 1,325.00 | 1,355.00 | 1,346.93 | 1.12% | 14,004,400 |
| Oct 2, 2026 | 1,365.00 | 1,380.00 | 1,330.00 | 1,340.00 | 1,332.02 | -1.47% | 7,191,700 |
| Oct 1, 2026 | 1,435.00 | 1,445.00 | 1,350.00 | 1,360.00 | 1,351.90 | -4.56% | 19,364,000 |
| Sep 30, 2026 | 1,440.00 | 1,450.00 | 1,400.00 | 1,425.00 | 1,416.52 | 0.35% | 7,504,700 |
| Sep 29, 2026 | 1,455.00 | 1,455.00 | 1,365.00 | 1,420.00 | 1,411.55 | -2.41% | 13,266,000 |
| Sep 28, 2026 | 1,415.00 | 1,475.00 | 1,405.00 | 1,455.00 | 1,446.34 | 2.83% | 17,089,300 |
| Sep 25, 2026 | 1,480.00 | 1,500.00 | 1,415.00 | 1,415.00 | 1,406.58 | -4.39% | 13,051,900 |
| Sep 24, 2026 | 1,580.00 | 1,585.00 | 1,480.00 | 1,480.00 | 1,471.19 | -5.73% | 18,938,800 |
| Sep 23, 2026 | 1,585.00 | 1,590.00 | 1,510.00 | 1,570.00 | 1,560.65 | 1.29% | 17,259,700 |
| Sep 22, 2026 | 1,635.00 | 1,650.00 | 1,545.00 | 1,550.00 | 1,540.77 | -4.91% | 20,909,200 |
| Sep 21, 2026 | 1,700.00 | 1,700.00 | 1,630.00 | 1,630.00 | 1,620.30 | -3.83% | 12,407,900 |
| Sep 18, 2026 | 1,670.00 | 1,735.00 | 1,665.00 | 1,695.00 | 1,684.91 | 1.50% | 25,845,600 |
| Sep 17, 2026 | 1,705.00 | 1,725.00 | 1,670.00 | 1,670.00 | 1,660.06 | -1.76% | 12,657,800 |
| Sep 16, 2026 | 1,625.00 | 1,780.00 | 1,625.00 | 1,700.00 | 1,689.88 | 4.62% | 24,996,800 |
| Sep 15, 2026 | 1,725.00 | 1,745.00 | 1,625.00 | 1,625.00 | 1,615.33 | -5.80% | 21,373,400 |
| Sep 14, 2026 | 1,730.00 | 1,750.00 | 1,675.00 | 1,725.00 | 1,714.73 | 0.29% | 26,199,200 |
| Sep 11, 2026 | 1,665.00 | 1,750.00 | 1,615.00 | 1,720.00 | 1,709.76 | 0.88% | 29,712,200 |
| Sep 10, 2026 | 1,770.00 | 1,820.00 | 1,705.00 | 1,705.00 | 1,694.85 | -4.48% | 37,106,400 |
| Sep 9, 2026 | 1,640.00 | 1,820.00 | 1,635.00 | 1,785.00 | 1,774.38 | 9.51% | 59,754,600 |
| Sep 8, 2026 | 1,560.00 | 1,675.00 | 1,550.00 | 1,630.00 | 1,620.30 | 4.49% | 41,591,800 |
| Sep 7, 2026 | 1,500.00 | 1,580.00 | 1,450.00 | 1,560.00 | 1,550.71 | 4.00% | 30,015,200 |
| Sep 4, 2026 | 1,405.00 | 1,555.00 | 1,385.00 | 1,500.00 | 1,491.07 | 6.76% | 62,355,400 |
| Sep 3, 2026 | 1,415.00 | 1,425.00 | 1,400.00 | 1,405.00 | 1,396.64 | -1.06% | 10,755,900 |
| Sep 2, 2026 | 1,425.00 | 1,430.00 | 1,385.00 | 1,420.00 | 1,411.55 | -0.35% | 6,972,300 |
| Sep 1, 2026 | 1,395.00 | 1,435.00 | 1,370.00 | 1,425.00 | 1,416.52 | 3.26% | 16,918,800 |
| Aug 31, 2026 | 1,375.00 | 1,400.00 | 1,350.00 | 1,380.00 | 1,371.79 | 2.22% | 12,281,300 |
| Aug 28, 2026 | 1,445.00 | 1,445.00 | 1,350.00 | 1,350.00 | 1,341.96 | -6.57% | 20,134,000 |
| Aug 27, 2026 | 1,305.00 | 1,445.00 | 1,290.00 | 1,445.00 | 1,436.40 | 10.73% | 29,744,200 |
| Aug 26, 2026 | 1,355.00 | 1,380.00 | 1,305.00 | 1,305.00 | 1,297.23 | -3.69% | 15,944,500 |
| Aug 24, 2026 | 1,395.00 | 1,400.00 | 1,355.00 | 1,355.00 | 1,346.93 | -1.81% | 6,827,700 |
| Aug 21, 2026 | 1,405.00 | 1,405.00 | 1,380.00 | 1,380.00 | 1,371.79 | -1.43% | 8,738,400 |
| Aug 20, 2026 | 1,380.00 | 1,405.00 | 1,335.00 | 1,400.00 | 1,391.67 | 3.32% | 21,296,100 |