PT Indah Prakasa Sentosa Tbk (IDX:INPS)
Indonesia · Delayed Price · Currency is IDR 1,065.00
+95.00 (9.79%)
Sep 21, 2026, 7:54 AM WIB
IDX:INPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 9.79% | 951,600 |
| Sep 16, 2026 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 9.60% | 1,056,500 |
| Sep 15, 2026 | 805.00 | 885.00 | 805.00 | 885.00 | 885.00 | 9.94% | 485,300 |
| Sep 14, 2026 | 780.00 | 805.00 | 755.00 | 805.00 | 805.00 | -0.62% | 342,100 |
| Sep 11, 2026 | 850.00 | 850.00 | 800.00 | 810.00 | 810.00 | -4.71% | 40,600 |
| Sep 10, 2026 | 860.00 | 860.00 | 850.00 | 850.00 | 850.00 | 2.41% | 626,900 |
| Sep 9, 2026 | 840.00 | 840.00 | 830.00 | 830.00 | 830.00 | 8.50% | 605,700 |
| Sep 8, 2026 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | - | 347,500 |
| Sep 7, 2026 | 710.00 | 765.00 | 710.00 | 765.00 | 765.00 | 7.75% | 489,000 |
| Sep 4, 2026 | 705.00 | 710.00 | 705.00 | 710.00 | 710.00 | 0.71% | 81,700 |
| Sep 3, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | -1.40% | 768,300 |
| Sep 2, 2026 | 700.00 | 715.00 | 700.00 | 715.00 | 715.00 | 2.14% | 183,600 |
| Sep 1, 2026 | 690.00 | 700.00 | 660.00 | 700.00 | 700.00 | - | 211,800 |
| Aug 31, 2026 | 660.00 | 700.00 | 660.00 | 700.00 | 700.00 | - | 240,700 |
| Aug 28, 2026 | 730.00 | 730.00 | 700.00 | 700.00 | 700.00 | 4.48% | 306,300 |
| Aug 27, 2026 | 670.00 | 670.00 | 665.00 | 670.00 | 670.00 | 9.84% | 260,100 |
| Aug 26, 2026 | 655.00 | 655.00 | 610.00 | 610.00 | 610.00 | -8.96% | 752,000 |
| Aug 24, 2026 | 670.00 | 695.00 | 670.00 | 670.00 | 670.00 | - | 308,000 |
| Aug 21, 2026 | 695.00 | 695.00 | 670.00 | 670.00 | 670.00 | -3.60% | 97,900 |
| Aug 20, 2026 | 705.00 | 705.00 | 695.00 | 695.00 | 695.00 | -0.71% | 190,000 |
| Aug 19, 2026 | 740.00 | 740.00 | 700.00 | 700.00 | 700.00 | -5.41% | 69,200 |
| Aug 18, 2026 | 770.00 | 770.00 | 740.00 | 740.00 | 740.00 | 2.07% | 198,300 |
| Aug 14, 2026 | 740.00 | 740.00 | 725.00 | 725.00 | 725.00 | 1.40% | 24,900 |
| Aug 13, 2026 | 715.00 | 720.00 | 715.00 | 715.00 | 715.00 | - | 154,000 |
| Aug 12, 2026 | 680.00 | 720.00 | 680.00 | 715.00 | 715.00 | 3.62% | 35,200 |
| Aug 11, 2026 | 690.00 | 695.00 | 690.00 | 690.00 | 690.00 | - | 22,600 |
| Aug 10, 2026 | 685.00 | 690.00 | 685.00 | 690.00 | 690.00 | -5.48% | 163,600 |
| Aug 7, 2026 | 670.00 | 750.00 | 670.00 | 730.00 | 730.00 | 2.82% | 278,300 |
| Aug 6, 2026 | 710.00 | 710.00 | 700.00 | 710.00 | 710.00 | -2.07% | 60,800 |
| Aug 5, 2026 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - | 99,500 |
| Aug 4, 2026 | 715.00 | 725.00 | 710.00 | 725.00 | 725.00 | 3.57% | 209,400 |
| Aug 3, 2026 | 675.00 | 700.00 | 675.00 | 700.00 | 700.00 | 5.26% | 323,100 |
| Jul 31, 2026 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 0.76% | 173,900 |
| Jul 30, 2026 | 660.00 | 665.00 | 660.00 | 660.00 | 660.00 | 3.13% | 49,200 |
| Jul 29, 2026 | 665.00 | 665.00 | 635.00 | 640.00 | 640.00 | -3.03% | 33,600 |
| Jul 28, 2026 | 620.00 | 660.00 | 620.00 | 660.00 | 660.00 | 7.32% | 29,000 |
| Jul 27, 2026 | 655.00 | 700.00 | 610.00 | 615.00 | 615.00 | -5.38% | 208,900 |
| Jul 24, 2026 | 700.00 | 700.00 | 650.00 | 650.00 | 650.00 | -9.72% | 182,200 |
| Jul 23, 2026 | 670.00 | 720.00 | 670.00 | 720.00 | 720.00 | 2.13% | 572,400 |
| Jul 22, 2026 | 670.00 | 705.00 | 670.00 | 705.00 | 705.00 | 6.02% | 507,000 |
| Jul 21, 2026 | 650.00 | 670.00 | 650.00 | 665.00 | 665.00 | 4.72% | 345,800 |
| Jul 20, 2026 | 625.00 | 650.00 | 625.00 | 635.00 | 635.00 | 1.60% | 478,400 |
| Jul 17, 2026 | 610.00 | 625.00 | 610.00 | 625.00 | 625.00 | 5.93% | 284,400 |
| Jul 16, 2026 | 590.00 | 590.00 | 530.00 | 590.00 | 590.00 | 1.72% | 516,100 |
| Jul 15, 2026 | 610.00 | 610.00 | 545.00 | 580.00 | 580.00 | -1.69% | 214,900 |
| Jul 14, 2026 | 610.00 | 610.00 | 580.00 | 590.00 | 590.00 | -3.28% | 100,200 |
| Jul 13, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 3.39% | 31,300 |
| Jul 10, 2026 | 620.00 | 620.00 | 590.00 | 590.00 | 590.00 | - | 25,300 |
| Jul 9, 2026 | 590.00 | 620.00 | 590.00 | 590.00 | 590.00 | -6.35% | 90,200 |
| Jul 8, 2026 | 600.00 | 630.00 | 600.00 | 630.00 | 630.00 | 5.00% | 106,900 |