PT Indah Prakasa Sentosa Tbk (IDX:INPS)
Indonesia · Delayed Price · Currency is IDR 750.00
0.00 (0.00%)
Jun 3, 2026, 4:03 PM WIB
IDX:INPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 750.00 | 750.00 | 705.00 | 750.00 | 750.00 | - | 115,900 |
| May 29, 2026 | 730.00 | 750.00 | 730.00 | 750.00 | 750.00 | 4.17% | 171,700 |
| May 26, 2026 | 725.00 | 725.00 | 720.00 | 720.00 | 720.00 | 6.67% | 382,800 |
| May 25, 2026 | 680.00 | 680.00 | 590.00 | 675.00 | 675.00 | 5.47% | 471,800 |
| May 22, 2026 | 635.00 | 675.00 | 635.00 | 640.00 | 640.00 | 0.79% | 99,100 |
| May 21, 2026 | 695.00 | 695.00 | 635.00 | 635.00 | 635.00 | - | 754,700 |
| May 20, 2026 | 630.00 | 635.00 | 630.00 | 635.00 | 635.00 | 9.48% | 357,500 |
| May 19, 2026 | 580.00 | 600.00 | 550.00 | 580.00 | 580.00 | - | 124,400 |
| May 18, 2026 | 610.00 | 610.00 | 580.00 | 580.00 | 580.00 | -4.92% | 249,200 |
| May 13, 2026 | 585.00 | 610.00 | 585.00 | 610.00 | 610.00 | - | 132,900 |
| May 12, 2026 | 675.00 | 675.00 | 610.00 | 610.00 | 610.00 | -7.58% | 481,300 |
| May 11, 2026 | 690.00 | 770.00 | 660.00 | 660.00 | 660.00 | -9.59% | 1,298,900 |
| May 8, 2026 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0.69% | 339,100 |
| May 7, 2026 | 705.00 | 725.00 | 705.00 | 725.00 | 725.00 | 3.57% | 285,700 |
| May 6, 2026 | 720.00 | 720.00 | 700.00 | 700.00 | 700.00 | 0.72% | 201,100 |
| May 5, 2026 | 690.00 | 700.00 | 690.00 | 695.00 | 695.00 | -4.14% | 678,000 |
| May 4, 2026 | 600.00 | 725.00 | 595.00 | 725.00 | 725.00 | 9.85% | 2,160,800 |
| Apr 30, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | -9.59% | 79,200 |
| Apr 29, 2026 | 810.00 | 810.00 | 730.00 | 730.00 | 730.00 | -9.88% | 1,901,900 |
| Apr 28, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 9.46% | 350,800 |
| Apr 27, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 9.63% | 952,500 |
| Apr 24, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 9.76% | 734,100 |
| Apr 23, 2026 | 615.00 | 615.00 | 605.00 | 615.00 | 615.00 | 9.82% | 861,400 |
| Apr 22, 2026 | 510.00 | 560.00 | 510.00 | 560.00 | 560.00 | 9.80% | 678,900 |
| Apr 21, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - | 469,000 |
| Apr 20, 2026 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | -1.92% | 46,100 |
| Apr 17, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - | 162,500 |
| Apr 16, 2026 | 535.00 | 535.00 | 520.00 | 520.00 | 520.00 | -2.80% | 154,800 |
| 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 |