PT Jasa Armada Indonesia Tbk (IDX:IPCM)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
296.00
-4.00 (-1.33%)
Aug 29, 2025, 9:48 AM WIB

IDX:IPCM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025298.00300.00296.00300.00300.000.67%1,159,300
Aug 27, 2025300.00302.00298.00298.00298.00-1,509,700
Aug 26, 2025300.00302.00298.00298.00298.00-2,817,000
Aug 25, 2025296.00300.00296.00298.00298.000.68%1,087,600
Aug 22, 2025300.00302.00296.00296.00296.00-0.67%1,736,000
Aug 21, 2025296.00300.00296.00298.00298.000.68%1,932,600
Aug 20, 2025296.00298.00294.00296.00296.00-1,290,700
Aug 19, 2025296.00300.00294.00296.00296.00-1,838,000
Aug 15, 2025296.00300.00294.00296.00296.001.37%1,443,100
Aug 14, 2025294.00296.00292.00292.00292.00-1.35%1,316,400
Aug 13, 2025292.00296.00292.00296.00296.001.37%1,698,000
Aug 12, 2025290.00294.00290.00292.00292.00-1,633,400
Aug 11, 2025294.00298.00290.00292.00292.00-1,541,900
Aug 8, 2025298.00298.00288.00292.00292.00-2.01%3,378,200
Aug 7, 2025296.00304.00296.00298.00298.000.68%1,683,400
Aug 6, 2025300.00306.00294.00296.00296.00-1.33%4,694,600
Aug 5, 2025292.00300.00292.00300.00300.002.74%3,973,500
Aug 4, 2025288.00296.00286.00292.00292.001.39%3,652,400
Aug 1, 2025288.00290.00286.00288.00288.00-409,500
Jul 31, 2025290.00292.00286.00288.00288.00-0.69%4,817,200
Jul 30, 2025290.00292.00286.00290.00290.00-1,692,600
Jul 29, 2025288.00292.00286.00290.00290.001.40%2,832,200
Jul 28, 2025284.00290.00284.00286.00286.000.70%614,700
Jul 25, 2025286.00290.00282.00284.00284.00-0.70%903,000
Jul 24, 2025284.00288.00282.00286.00286.000.70%1,789,600
Jul 23, 2025284.00286.00280.00284.00284.00-783,300
Jul 22, 2025280.00284.00278.00284.00284.001.43%1,825,800
Jul 21, 2025278.00280.00276.00280.00280.000.72%816,000
Jul 18, 2025278.00280.00276.00278.00278.000.72%841,900
Jul 17, 2025276.00278.00274.00276.00276.00-883,100
Jul 16, 2025274.00278.00274.00276.00276.000.73%383,500
Jul 15, 2025274.00276.00272.00274.00274.00-412,200
Jul 14, 2025276.00280.00272.00274.00274.00-0.72%998,500
Jul 11, 2025266.00276.00266.00276.00276.003.76%1,467,500
Jul 10, 2025266.00270.00266.00266.00266.00-1,080,900
Jul 9, 2025266.00268.00264.00266.00266.00-1,257,000
Jul 8, 2025268.00270.00266.00266.00266.00-0.75%605,500
Jul 7, 2025268.00268.00264.00268.00268.00-1,073,200
Jul 4, 2025272.00272.00264.00268.00268.00-0.74%1,710,000
Jul 3, 2025270.00272.00270.00270.00270.00-345,900
Jul 2, 2025272.00272.00268.00270.00270.00-0.74%440,600
Jul 1, 2025272.00276.00268.00272.00272.00-0.73%786,500
Jun 30, 2025276.00276.00270.00274.00274.00-5.52%1,987,300
Jun 26, 2025292.00294.00284.00290.00270.08-0.68%2,506,700
Jun 25, 2025292.00294.00288.00292.00271.94-839,900
Jun 24, 2025288.00294.00288.00292.00271.941.39%705,500
Jun 23, 2025290.00292.00286.00288.00268.22-2.04%1,247,600
Jun 20, 2025290.00296.00288.00294.00273.811.38%1,366,200
Jun 19, 2025300.00302.00290.00290.00270.08-2.68%1,597,500
Jun 18, 2025298.00300.00296.00298.00277.530.68%1,203,100