PT Jasa Armada Indonesia Tbk (IDX:IPCM)
Indonesia · Delayed Price · Currency is IDR 298.00
+6.00 (2.05%)
Aug 5, 2025, 3:49 PM WIB
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 292.00 | 298.00 | 292.00 | 296.00 | 296.00 | 1.37% | 1,293,400 |
| Aug 4, 2025 | 288.00 | 296.00 | 286.00 | 292.00 | 292.00 | 1.39% | 3,651,900 |
| Aug 1, 2025 | 288.00 | 290.00 | 286.00 | 288.00 | 288.00 | - | 409,500 |
| Jul 31, 2025 | 290.00 | 292.00 | 286.00 | 288.00 | 288.00 | -0.69% | 4,817,200 |
| Jul 30, 2025 | 290.00 | 292.00 | 286.00 | 290.00 | 290.00 | - | 1,692,600 |
| Jul 29, 2025 | 288.00 | 292.00 | 286.00 | 290.00 | 290.00 | 1.40% | 2,832,200 |
| Jul 28, 2025 | 284.00 | 290.00 | 284.00 | 286.00 | 286.00 | 0.70% | 614,700 |
| Jul 25, 2025 | 286.00 | 290.00 | 282.00 | 284.00 | 284.00 | -0.70% | 903,000 |
| Jul 24, 2025 | 284.00 | 288.00 | 282.00 | 286.00 | 286.00 | 0.70% | 1,789,600 |
| Jul 23, 2025 | 284.00 | 286.00 | 280.00 | 284.00 | 284.00 | - | 783,300 |
| Jul 22, 2025 | 280.00 | 284.00 | 278.00 | 284.00 | 284.00 | 1.43% | 1,825,800 |
| Jul 21, 2025 | 278.00 | 280.00 | 276.00 | 280.00 | 280.00 | 0.72% | 816,000 |
| Jul 18, 2025 | 278.00 | 280.00 | 276.00 | 278.00 | 278.00 | 0.72% | 841,900 |
| Jul 17, 2025 | 276.00 | 278.00 | 274.00 | 276.00 | 276.00 | - | 883,100 |
| Jul 16, 2025 | 274.00 | 278.00 | 274.00 | 276.00 | 276.00 | 0.73% | 383,500 |
| Jul 15, 2025 | 274.00 | 276.00 | 272.00 | 274.00 | 274.00 | - | 412,200 |
| Jul 14, 2025 | 276.00 | 280.00 | 272.00 | 274.00 | 274.00 | -0.72% | 998,500 |
| Jul 11, 2025 | 266.00 | 276.00 | 266.00 | 276.00 | 276.00 | 3.76% | 1,467,500 |
| Jul 10, 2025 | 266.00 | 270.00 | 266.00 | 266.00 | 266.00 | - | 1,080,900 |
| Jul 9, 2025 | 266.00 | 268.00 | 264.00 | 266.00 | 266.00 | - | 1,257,000 |
| Jul 8, 2025 | 268.00 | 270.00 | 266.00 | 266.00 | 266.00 | -0.75% | 605,500 |
| Jul 7, 2025 | 268.00 | 268.00 | 264.00 | 268.00 | 268.00 | - | 1,073,200 |
| Jul 4, 2025 | 272.00 | 272.00 | 264.00 | 268.00 | 268.00 | -0.74% | 1,710,000 |
| Jul 3, 2025 | 270.00 | 272.00 | 270.00 | 270.00 | 270.00 | - | 345,900 |
| Jul 2, 2025 | 272.00 | 272.00 | 268.00 | 270.00 | 270.00 | -0.74% | 440,600 |
| Jul 1, 2025 | 272.00 | 276.00 | 268.00 | 272.00 | 272.00 | -0.73% | 786,500 |
| Jun 30, 2025 | 276.00 | 276.00 | 270.00 | 274.00 | 274.00 | -5.52% | 1,987,300 |
| Jun 26, 2025 | 292.00 | 294.00 | 284.00 | 290.00 | 270.08 | -0.68% | 2,506,700 |
| Jun 25, 2025 | 292.00 | 294.00 | 288.00 | 292.00 | 271.94 | - | 839,900 |
| Jun 24, 2025 | 288.00 | 294.00 | 288.00 | 292.00 | 271.94 | 1.39% | 705,500 |
| Jun 23, 2025 | 290.00 | 292.00 | 286.00 | 288.00 | 268.22 | -2.04% | 1,247,600 |
| Jun 20, 2025 | 290.00 | 296.00 | 288.00 | 294.00 | 273.81 | 1.38% | 1,366,200 |
| Jun 19, 2025 | 300.00 | 302.00 | 290.00 | 290.00 | 270.08 | -2.68% | 1,597,500 |
| Jun 18, 2025 | 298.00 | 300.00 | 296.00 | 298.00 | 277.53 | 0.68% | 1,203,100 |
| Jun 17, 2025 | 298.00 | 300.00 | 296.00 | 296.00 | 275.67 | -0.67% | 1,781,900 |
| Jun 16, 2025 | 296.00 | 298.00 | 294.00 | 298.00 | 277.53 | 0.68% | 1,478,400 |
| Jun 13, 2025 | 300.00 | 302.00 | 294.00 | 296.00 | 275.67 | -1.33% | 1,928,500 |
| Jun 12, 2025 | 298.00 | 304.00 | 296.00 | 300.00 | 279.39 | 0.67% | 4,584,800 |
| Jun 11, 2025 | 294.00 | 298.00 | 294.00 | 298.00 | 277.53 | 0.68% | 1,058,900 |
| Jun 10, 2025 | 290.00 | 296.00 | 290.00 | 296.00 | 275.67 | 2.07% | 1,187,600 |
| Jun 5, 2025 | 292.00 | 296.00 | 290.00 | 290.00 | 270.08 | -0.68% | 1,656,300 |
| Jun 4, 2025 | 294.00 | 294.00 | 288.00 | 292.00 | 271.94 | -0.68% | 818,900 |
| Jun 3, 2025 | 292.00 | 294.00 | 292.00 | 294.00 | 273.81 | 0.68% | 339,800 |
| Jun 2, 2025 | 292.00 | 294.00 | 290.00 | 292.00 | 271.94 | - | 993,100 |
| May 28, 2025 | 292.00 | 292.00 | 290.00 | 292.00 | 271.94 | 0.69% | 653,800 |
| May 27, 2025 | 290.00 | 292.00 | 288.00 | 290.00 | 270.08 | - | 374,900 |
| May 26, 2025 | 286.00 | 292.00 | 286.00 | 290.00 | 270.08 | 1.40% | 2,781,000 |
| May 23, 2025 | 286.00 | 286.00 | 284.00 | 286.00 | 266.35 | 0.70% | 396,300 |
| May 22, 2025 | 290.00 | 292.00 | 282.00 | 284.00 | 264.49 | -2.07% | 1,538,500 |
| May 21, 2025 | 292.00 | 294.00 | 288.00 | 290.00 | 270.08 | -0.68% | 1,180,700 |