PT Indah Prakasa Sentosa Tbk (IDX:INPS)
Indonesia · Delayed Price · Currency is IDR 374.00
-40.00 (-9.66%)
Feb 3, 2026, 11:55 AM WIB
IDX:INPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | - | -9.66% | 90,200 |
| Feb 2, 2026 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | -10.00% | 56,500 |
| Jan 30, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | -9.80% | 945,600 |
| Jan 29, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | -9.73% | 89,000 |
| Jan 28, 2026 | 570.00 | 570.00 | 565.00 | 565.00 | 565.00 | -9.60% | 962,300 |
| Jan 27, 2026 | 570.00 | 625.00 | 570.00 | 625.00 | 625.00 | 9.65% | 1,146,800 |
| Jan 26, 2026 | 665.00 | 665.00 | 570.00 | 570.00 | 570.00 | -5.79% | 2,627,300 |
| Jan 23, 2026 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 10.00% | 1,369,500 |
| Jan 22, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 10.00% | 673,500 |
| Jan 21, 2026 | 515.00 | 515.00 | 500.00 | 500.00 | 500.00 | 6.38% | 3,752,300 |
| Jan 20, 2026 | 510.00 | 510.00 | 470.00 | 470.00 | 470.00 | -7.84% | 987,600 |
| Jan 19, 2026 | 530.00 | 530.00 | 438.00 | 510.00 | 510.00 | 4.94% | 3,540,400 |
| Jan 15, 2026 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 9.95% | 1,457,000 |
| Jan 14, 2026 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 9.95% | 1,742,400 |
| Jan 13, 2026 | 490.00 | 490.00 | 402.00 | 402.00 | 402.00 | -9.87% | 4,552,400 |
| Jan 12, 2026 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 9.85% | 429,200 |
| Jan 9, 2026 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 9.73% | 2,426,200 |
| Dec 24, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 9.47% | 1,573,700 |
| Dec 23, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 9.74% | 2,685,500 |
| Dec 19, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 10.00% | 3,122,400 |
| Dec 18, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 9.38% | 2,498,900 |
| Dec 17, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 9.40% | 424,100 |
| Dec 16, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 9.35% | 2,005,200 |
| Dec 15, 2025 | 208.00 | 214.00 | 208.00 | 214.00 | 214.00 | 9.74% | 5,303,600 |
| Dec 12, 2025 | 190.00 | 195.00 | 190.00 | 195.00 | 195.00 | 2.63% | 1,602,300 |
| Dec 11, 2025 | 191.00 | 191.00 | 190.00 | 190.00 | 190.00 | -0.52% | 128,400 |
| Dec 10, 2025 | 189.00 | 210.00 | 189.00 | 191.00 | 191.00 | -9.05% | 591,600 |
| Dec 9, 2025 | 204.00 | 210.00 | 204.00 | 210.00 | 210.00 | 8.25% | 1,318,800 |
| Dec 8, 2025 | 180.00 | 194.00 | 180.00 | 194.00 | 194.00 | 8.38% | 1,245,700 |
| Dec 5, 2025 | 180.00 | 180.00 | 179.00 | 179.00 | 179.00 | -1.10% | 641,300 |
| Dec 4, 2025 | 182.00 | 182.00 | 180.00 | 181.00 | 181.00 | -0.55% | 248,600 |
| Dec 3, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 2.82% | 283,400 |
| Dec 2, 2025 | 172.00 | 177.00 | 171.00 | 177.00 | 177.00 | 2.91% | 701,200 |
| Dec 1, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | 546,300 |
| Nov 28, 2025 | 165.00 | 172.00 | 165.00 | 172.00 | 172.00 | 1.18% | 1,032,300 |
| Nov 27, 2025 | 176.00 | 176.00 | 170.00 | 170.00 | 170.00 | -3.41% | 88,300 |
| Nov 26, 2025 | 187.00 | 187.00 | 176.00 | 176.00 | 176.00 | -5.88% | 506,400 |
| Nov 25, 2025 | 185.00 | 187.00 | 185.00 | 187.00 | 187.00 | 1.08% | 1,030,700 |
| Nov 24, 2025 | 182.00 | 185.00 | 173.00 | 185.00 | 185.00 | 1.65% | 920,000 |
| Nov 21, 2025 | 185.00 | 185.00 | 175.00 | 182.00 | 182.00 | 7.69% | 4,269,500 |
| Nov 20, 2025 | 155.00 | 169.00 | 155.00 | 169.00 | 169.00 | 9.74% | 2,216,200 |
| Nov 19, 2025 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | -0.65% | 100,600 |
| Nov 18, 2025 | 159.00 | 159.00 | 155.00 | 155.00 | 155.00 | 1.31% | 115,200 |
| Nov 17, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0.66% | 187,800 |
| Nov 14, 2025 | 160.00 | 160.00 | 152.00 | 152.00 | 152.00 | -8.43% | 482,200 |
| Nov 13, 2025 | 168.00 | 168.00 | 166.00 | 166.00 | 166.00 | -1.19% | 118,400 |
| Nov 12, 2025 | 168.00 | 169.00 | 168.00 | 168.00 | 168.00 | - | 1,524,900 |
| Nov 11, 2025 | 175.00 | 175.00 | 168.00 | 168.00 | 168.00 | -4.00% | 292,200 |
| Nov 10, 2025 | 170.00 | 178.00 | 170.00 | 175.00 | 175.00 | 4.79% | 808,200 |
| Nov 7, 2025 | 160.00 | 167.00 | 160.00 | 167.00 | 167.00 | 4.38% | 373,300 |