PT Jasa Armada Indonesia Tbk (IDX:IPCM)
Indonesia · Delayed Price · Currency is IDR 310.00
-10.00 (-3.13%)
Mar 16, 2026, 1:30 PM WIB
IDX:IPCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 320.00 | 320.00 | 304.00 | 314.00 | - | -1.88% | 1,331,900 |
| Mar 13, 2026 | 320.00 | 320.00 | 316.00 | 320.00 | 320.00 | -0.62% | 759,500 |
| Mar 12, 2026 | 322.00 | 324.00 | 320.00 | 322.00 | 322.00 | -0.62% | 542,900 |
| Mar 11, 2026 | 324.00 | 326.00 | 320.00 | 324.00 | 324.00 | - | 364,700 |
| Mar 10, 2026 | 324.00 | 328.00 | 320.00 | 324.00 | 324.00 | - | 1,186,400 |
| Mar 9, 2026 | 332.00 | 332.00 | 318.00 | 324.00 | 324.00 | -2.41% | 2,598,300 |
| Mar 6, 2026 | 332.00 | 334.00 | 330.00 | 332.00 | 332.00 | - | 1,941,000 |
| Mar 5, 2026 | 330.00 | 334.00 | 330.00 | 332.00 | 332.00 | 0.61% | 663,900 |
| Mar 4, 2026 | 336.00 | 338.00 | 320.00 | 330.00 | 330.00 | -1.79% | 2,112,300 |
| Mar 3, 2026 | 330.00 | 340.00 | 330.00 | 336.00 | 336.00 | 0.60% | 439,500 |
| Mar 2, 2026 | 336.00 | 338.00 | 320.00 | 334.00 | 334.00 | -2.34% | 2,630,800 |
| Feb 27, 2026 | 342.00 | 344.00 | 338.00 | 342.00 | 342.00 | - | 955,000 |
| Feb 26, 2026 | 344.00 | 348.00 | 338.00 | 342.00 | 342.00 | - | 508,100 |
| Feb 25, 2026 | 342.00 | 346.00 | 342.00 | 342.00 | 342.00 | - | 981,300 |
| Feb 24, 2026 | 344.00 | 348.00 | 342.00 | 342.00 | 342.00 | -0.58% | 873,700 |
| Feb 23, 2026 | 340.00 | 344.00 | 338.00 | 344.00 | 344.00 | 1.18% | 1,121,800 |
| Feb 20, 2026 | 340.00 | 342.00 | 338.00 | 340.00 | 340.00 | - | 519,100 |
| Feb 19, 2026 | 342.00 | 344.00 | 332.00 | 340.00 | 340.00 | -0.58% | 1,578,000 |
| Feb 18, 2026 | 338.00 | 342.00 | 334.00 | 342.00 | 342.00 | 1.18% | 771,400 |
| Feb 13, 2026 | 338.00 | 340.00 | 334.00 | 338.00 | 338.00 | 0.60% | 968,000 |
| Feb 12, 2026 | 336.00 | 338.00 | 332.00 | 336.00 | 336.00 | - | 1,884,300 |
| Feb 11, 2026 | 334.00 | 336.00 | 332.00 | 336.00 | 336.00 | 0.60% | 521,300 |
| Feb 10, 2026 | 332.00 | 338.00 | 332.00 | 334.00 | 334.00 | 0.60% | 720,400 |
| Feb 9, 2026 | 334.00 | 338.00 | 332.00 | 332.00 | 332.00 | - | 975,700 |
| Feb 6, 2026 | 336.00 | 336.00 | 332.00 | 332.00 | 332.00 | -1.19% | 557,800 |
| Feb 5, 2026 | 340.00 | 342.00 | 334.00 | 336.00 | 336.00 | - | 1,186,500 |
| Feb 4, 2026 | 338.00 | 344.00 | 336.00 | 336.00 | 336.00 | - | 1,375,200 |
| Feb 3, 2026 | 336.00 | 340.00 | 334.00 | 336.00 | 336.00 | 0.60% | 1,362,200 |
| Feb 2, 2026 | 340.00 | 340.00 | 330.00 | 334.00 | 334.00 | -0.60% | 1,621,100 |
| Jan 30, 2026 | 330.00 | 342.00 | 330.00 | 336.00 | 336.00 | 1.82% | 947,700 |
| Jan 29, 2026 | 332.00 | 332.00 | 306.00 | 330.00 | 330.00 | -0.60% | 6,755,300 |
| Jan 28, 2026 | 340.00 | 340.00 | 326.00 | 332.00 | 332.00 | -2.35% | 4,249,500 |
| Jan 27, 2026 | 344.00 | 344.00 | 338.00 | 340.00 | 340.00 | -0.58% | 1,058,800 |
| Jan 26, 2026 | 346.00 | 346.00 | 340.00 | 342.00 | 342.00 | -0.58% | 1,646,600 |
| Jan 23, 2026 | 344.00 | 346.00 | 340.00 | 344.00 | 344.00 | - | 1,604,600 |
| Jan 22, 2026 | 346.00 | 348.00 | 342.00 | 344.00 | 344.00 | 0.58% | 854,400 |
| Jan 21, 2026 | 354.00 | 356.00 | 340.00 | 342.00 | 342.00 | -1.72% | 2,016,500 |
| Jan 20, 2026 | 350.00 | 352.00 | 346.00 | 348.00 | 348.00 | -0.57% | 1,531,800 |
| Jan 19, 2026 | 348.00 | 350.00 | 346.00 | 350.00 | 350.00 | 0.57% | 998,400 |
| Jan 15, 2026 | 346.00 | 350.00 | 344.00 | 348.00 | 348.00 | 0.58% | 1,627,500 |
| Jan 14, 2026 | 344.00 | 354.00 | 342.00 | 346.00 | 346.00 | 0.58% | 1,204,300 |
| Jan 13, 2026 | 344.00 | 348.00 | 340.00 | 344.00 | 344.00 | - | 2,046,800 |
| Jan 12, 2026 | 348.00 | 352.00 | 330.00 | 344.00 | 344.00 | -1.15% | 3,004,600 |
| Jan 9, 2026 | 356.00 | 356.00 | 332.00 | 348.00 | 348.00 | -1.69% | 1,922,400 |
| Jan 8, 2026 | 354.00 | 356.00 | 350.00 | 354.00 | 354.00 | 0.57% | 1,232,600 |
| Jan 7, 2026 | 362.00 | 362.00 | 348.00 | 352.00 | 352.00 | -2.22% | 3,378,400 |
| Jan 6, 2026 | 364.00 | 366.00 | 360.00 | 360.00 | 360.00 | -1.10% | 2,223,200 |
| Jan 5, 2026 | 360.00 | 366.00 | 356.00 | 364.00 | 364.00 | 1.11% | 3,085,600 |
| Jan 2, 2026 | 360.00 | 368.00 | 356.00 | 360.00 | 355.60 | 0.56% | 4,402,300 |
| Dec 30, 2025 | 360.00 | 362.00 | 356.00 | 358.00 | 353.62 | - | 1,836,600 |