PT Jasa Armada Indonesia Tbk (IDX:IPCM)
Indonesia · Delayed Price · Currency is IDR 358.00
0.00 (0.00%)
At close: Dec 30, 2025
IDX:IPCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 360.00 | 362.00 | 356.00 | 358.00 | 358.00 | - | 1,836,600 |
| Dec 29, 2025 | 356.00 | 362.00 | 348.00 | 358.00 | 358.00 | 0.56% | 1,955,000 |
| Dec 24, 2025 | 362.00 | 362.00 | 350.00 | 356.00 | 356.00 | -1.66% | 1,994,200 |
| Dec 23, 2025 | 366.00 | 368.00 | 354.00 | 362.00 | 362.00 | -1.09% | 2,616,700 |
| Dec 22, 2025 | 364.00 | 370.00 | 362.00 | 366.00 | 366.00 | 1.10% | 3,645,700 |
| Dec 19, 2025 | 354.00 | 366.00 | 350.00 | 362.00 | 362.00 | 2.26% | 5,689,300 |
| Dec 18, 2025 | 348.00 | 354.00 | 348.00 | 354.00 | 354.00 | 1.72% | 3,295,300 |
| Dec 17, 2025 | 348.00 | 350.00 | 344.00 | 348.00 | 348.00 | - | 3,024,600 |
| Dec 16, 2025 | 352.00 | 354.00 | 346.00 | 348.00 | 348.00 | -1.14% | 2,117,900 |
| Dec 15, 2025 | 344.00 | 354.00 | 340.00 | 352.00 | 352.00 | 1.73% | 2,210,200 |
| Dec 12, 2025 | 362.00 | 362.00 | 344.00 | 346.00 | 346.00 | -2.26% | 4,551,800 |
| Dec 11, 2025 | 368.00 | 372.00 | 344.00 | 354.00 | 354.00 | -3.28% | 12,314,100 |
| Dec 10, 2025 | 344.00 | 368.00 | 344.00 | 366.00 | 366.00 | 7.02% | 11,770,600 |
| Dec 9, 2025 | 344.00 | 346.00 | 342.00 | 342.00 | 342.00 | - | 2,506,600 |
| Dec 8, 2025 | 340.00 | 344.00 | 336.00 | 342.00 | 342.00 | 1.18% | 3,179,700 |
| Dec 5, 2025 | 342.00 | 344.00 | 338.00 | 338.00 | 338.00 | - | 2,702,100 |
| Dec 4, 2025 | 340.00 | 342.00 | 338.00 | 338.00 | 338.00 | - | 2,745,000 |
| Dec 3, 2025 | 340.00 | 342.00 | 336.00 | 338.00 | 338.00 | 0.60% | 2,304,400 |
| Dec 2, 2025 | 338.00 | 340.00 | 334.00 | 336.00 | 336.00 | -0.59% | 1,576,500 |
| Dec 1, 2025 | 334.00 | 342.00 | 334.00 | 338.00 | 338.00 | 1.20% | 1,566,900 |
| Nov 28, 2025 | 336.00 | 340.00 | 334.00 | 334.00 | 334.00 | -0.60% | 1,682,800 |
| Nov 27, 2025 | 342.00 | 346.00 | 332.00 | 336.00 | 336.00 | -1.75% | 2,079,700 |
| Nov 26, 2025 | 346.00 | 348.00 | 338.00 | 342.00 | 342.00 | 0.59% | 3,331,200 |
| Nov 25, 2025 | 332.00 | 354.00 | 330.00 | 340.00 | 340.00 | 3.66% | 10,356,400 |
| Nov 24, 2025 | 332.00 | 334.00 | 328.00 | 328.00 | 328.00 | -1.20% | 2,004,900 |
| Nov 21, 2025 | 330.00 | 334.00 | 328.00 | 332.00 | 332.00 | 0.61% | 1,355,700 |
| Nov 20, 2025 | 328.00 | 330.00 | 328.00 | 330.00 | 330.00 | 1.23% | 2,150,600 |
| Nov 19, 2025 | 328.00 | 328.00 | 324.00 | 326.00 | 326.00 | 0.62% | 2,188,600 |
| Nov 18, 2025 | 326.00 | 328.00 | 324.00 | 324.00 | 324.00 | - | 2,329,500 |
| Nov 17, 2025 | 326.00 | 326.00 | 324.00 | 324.00 | 324.00 | -0.61% | 3,093,300 |
| Nov 14, 2025 | 324.00 | 328.00 | 324.00 | 326.00 | 326.00 | 0.62% | 1,863,600 |
| Nov 13, 2025 | 326.00 | 326.00 | 324.00 | 324.00 | 324.00 | -0.61% | 815,000 |
| Nov 12, 2025 | 326.00 | 328.00 | 326.00 | 326.00 | 326.00 | - | 1,117,000 |
| Nov 11, 2025 | 328.00 | 328.00 | 326.00 | 326.00 | 326.00 | -0.61% | 1,706,400 |
| Nov 10, 2025 | 328.00 | 330.00 | 326.00 | 328.00 | 328.00 | - | 1,119,700 |
| Nov 7, 2025 | 328.00 | 328.00 | 326.00 | 328.00 | 328.00 | - | 743,400 |
| Nov 6, 2025 | 330.00 | 330.00 | 326.00 | 328.00 | 328.00 | - | 818,600 |
| Nov 5, 2025 | 326.00 | 330.00 | 326.00 | 328.00 | 328.00 | 0.61% | 1,200,400 |
| Nov 4, 2025 | 330.00 | 330.00 | 326.00 | 326.00 | 326.00 | -0.61% | 2,829,900 |
| Nov 3, 2025 | 324.00 | 332.00 | 324.00 | 328.00 | 328.00 | 1.23% | 3,635,300 |
| Oct 31, 2025 | 324.00 | 328.00 | 322.00 | 324.00 | 324.00 | - | 1,104,400 |
| Oct 30, 2025 | 324.00 | 330.00 | 320.00 | 324.00 | 324.00 | 0.62% | 1,975,600 |
| Oct 29, 2025 | 338.00 | 338.00 | 322.00 | 322.00 | 322.00 | -3.01% | 4,178,800 |
| Oct 28, 2025 | 312.00 | 360.00 | 310.00 | 332.00 | 332.00 | 6.41% | 12,190,000 |
| Oct 27, 2025 | 308.00 | 312.00 | 308.00 | 312.00 | 312.00 | 0.65% | 1,786,700 |
| Oct 24, 2025 | 308.00 | 310.00 | 306.00 | 310.00 | 310.00 | 0.65% | 1,034,400 |
| Oct 23, 2025 | 308.00 | 310.00 | 306.00 | 308.00 | 308.00 | -0.65% | 2,004,100 |
| Oct 22, 2025 | 310.00 | 312.00 | 308.00 | 310.00 | 310.00 | - | 1,173,000 |
| Oct 21, 2025 | 310.00 | 312.00 | 308.00 | 310.00 | 310.00 | 0.65% | 983,300 |
| Oct 20, 2025 | 306.00 | 310.00 | 306.00 | 308.00 | 308.00 | 0.65% | 1,770,900 |