PT Indah Prakasa Sentosa Tbk (IDX:INPS)
Indonesia · Delayed Price · Currency is IDR 715.00
+25.00 (3.62%)
Aug 12, 2026, 4:00 PM WIB
IDX:INPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 600.00 | 600.00 | 595.00 | 600.00 | 600.00 | - | 130,400 |
| Jul 6, 2026 | 635.00 | 635.00 | 600.00 | 600.00 | 600.00 | -5.51% | 74,500 |
| Jul 3, 2026 | 685.00 | 685.00 | 630.00 | 635.00 | 635.00 | 0.79% | 18,800 |
| Jul 2, 2026 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - | 31,900 |
| Jul 1, 2026 | 575.00 | 630.00 | 575.00 | 630.00 | 630.00 | 9.57% | 134,200 |
| Jun 30, 2026 | 590.00 | 590.00 | 575.00 | 575.00 | 575.00 | -8.00% | 143,600 |
| Jun 29, 2026 | 575.00 | 625.00 | 575.00 | 625.00 | 625.00 | 8.70% | 145,800 |
| Jun 26, 2026 | 600.00 | 600.00 | 575.00 | 575.00 | 575.00 | -4.17% | 152,600 |
| Jun 25, 2026 | 620.00 | 650.00 | 600.00 | 600.00 | 600.00 | -9.77% | 393,200 |
| Jun 24, 2026 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - | 3,400 |
| Jun 23, 2026 | 670.00 | 670.00 | 665.00 | 665.00 | 665.00 | -0.75% | 266,800 |
| Jun 22, 2026 | 660.00 | 670.00 | 660.00 | 670.00 | 670.00 | 1.52% | 262,200 |
| Jun 19, 2026 | 700.00 | 700.00 | 660.00 | 660.00 | 660.00 | -5.71% | 19,600 |
| Jun 18, 2026 | 730.00 | 730.00 | 700.00 | 700.00 | 700.00 | -4.11% | 4,300 |
| Jun 17, 2026 | 695.00 | 730.00 | 695.00 | 730.00 | 730.00 | 5.04% | 267,800 |
| Jun 15, 2026 | 700.00 | 700.00 | 690.00 | 695.00 | 695.00 | -0.71% | 120,300 |
| Jun 12, 2026 | 650.00 | 700.00 | 645.00 | 700.00 | 700.00 | 7.69% | 194,000 |
| Jun 11, 2026 | 740.00 | 740.00 | 635.00 | 650.00 | 650.00 | -5.11% | 176,500 |
| Jun 10, 2026 | 645.00 | 685.00 | 645.00 | 685.00 | 685.00 | 7.87% | 157,300 |
| Jun 9, 2026 | 600.00 | 640.00 | 600.00 | 635.00 | 635.00 | 7.63% | 66,300 |
| Jun 8, 2026 | 630.00 | 630.00 | 580.00 | 590.00 | 590.00 | -6.35% | 305,500 |
| Jun 5, 2026 | 650.00 | 650.00 | 630.00 | 630.00 | 630.00 | -10.00% | 572,100 |
| Jun 4, 2026 | 700.00 | 700.00 | 695.00 | 700.00 | 700.00 | -6.67% | 148,900 |
| Jun 3, 2026 | 805.00 | 805.00 | 750.00 | 750.00 | 750.00 | - | 215,200 |