PT Indah Prakasa Sentosa Tbk (IDX:INPS)
Indonesia · Delayed Price · Currency is IDR 675.00
+60.00 (9.76%)
At close: Feb 27, 2026
IDX:INPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 9.76% | 661,400 |
| Feb 26, 2026 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 9.82% | 194,000 |
| Feb 25, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 9.80% | 479,700 |
| Feb 24, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 9.44% | 623,800 |
| Feb 23, 2026 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 9.91% | 534,900 |
| Feb 20, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 9.84% | 220,200 |
| Feb 13, 2026 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 9.66% | 69,300 |
| Feb 12, 2026 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 10.00% | 198,500 |
| Feb 11, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 9.59% | 176,300 |
| Feb 10, 2026 | 278.00 | 302.00 | 276.00 | 292.00 | 292.00 | -3.31% | 1,029,100 |
| Feb 9, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | -9.58% | 2,503,500 |
| Feb 6, 2026 | 342.00 | 342.00 | 334.00 | 334.00 | 334.00 | -9.73% | 519,400 |
| Feb 5, 2026 | 336.00 | 370.00 | 336.00 | 370.00 | 370.00 | 9.47% | 989,200 |
| Feb 4, 2026 | 374.00 | 374.00 | 338.00 | 338.00 | 338.00 | -9.63% | 3,042,700 |
| Feb 3, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | -9.66% | 2,703,600 |
| 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 |