PT Indah Prakasa Sentosa Tbk (IDX:INPS)
Indonesia · Delayed Price · Currency is IDR 535.00
-15.00 (-2.80%)
Apr 16, 2026, 11:55 AM WIB
IDX:INPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 540.00 | 540.00 | 535.00 | 535.00 | 535.00 | -0.93% | 298,500 |
| Apr 14, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | 138,900 |
| Apr 13, 2026 | 468.00 | 540.00 | 468.00 | 540.00 | 540.00 | 8.00% | 66,600 |
| Apr 10, 2026 | 520.00 | 525.00 | 500.00 | 500.00 | 500.00 | 4.60% | 471,400 |
| Apr 9, 2026 | 440.00 | 478.00 | 440.00 | 478.00 | 478.00 | 4.82% | 34,100 |
| Apr 8, 2026 | 426.00 | 456.00 | 422.00 | 456.00 | 456.00 | -1.30% | 306,100 |
| Apr 7, 2026 | 510.00 | 510.00 | 462.00 | 462.00 | 462.00 | -9.41% | 547,400 |
| Apr 6, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | -9.73% | 148,400 |
| Apr 2, 2026 | 565.00 | 575.00 | 565.00 | 565.00 | 565.00 | -9.60% | 160,000 |
| Apr 1, 2026 | 610.00 | 625.00 | 590.00 | 625.00 | 625.00 | 3.31% | 159,600 |
| Mar 31, 2026 | 625.00 | 685.00 | 600.00 | 605.00 | 605.00 | -3.20% | 577,900 |
| Mar 30, 2026 | 670.00 | 670.00 | 625.00 | 625.00 | 625.00 | -8.09% | 97,100 |
| Mar 27, 2026 | 610.00 | 680.00 | 610.00 | 680.00 | 680.00 | 7.09% | 76,300 |
| Mar 26, 2026 | 630.00 | 700.00 | 630.00 | 635.00 | 635.00 | -6.62% | 267,200 |
| Mar 25, 2026 | 580.00 | 680.00 | 580.00 | 680.00 | 680.00 | 8.80% | 817,200 |
| Mar 17, 2026 | 520.00 | 630.00 | 520.00 | 625.00 | 625.00 | 8.70% | 544,000 |
| Mar 16, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | -9.45% | 421,800 |
| Mar 13, 2026 | 755.00 | 755.00 | 635.00 | 635.00 | 635.00 | -9.93% | 824,000 |
| Mar 12, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 9.30% | 292,400 |
| Mar 11, 2026 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 9.32% | 772,900 |
| Mar 10, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | -9.92% | 1,142,600 |
| Mar 9, 2026 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | -9.66% | 76,300 |
| Mar 6, 2026 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | -9.94% | 147,600 |
| Mar 5, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | -9.55% | 460,900 |
| Mar 4, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 9.88% | 2,063,200 |
| Mar 3, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 9.46% | 1,360,000 |
| Mar 2, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 9.63% | 1,127,500 |
| 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 |