PT Jasa Armada Indonesia Tbk (IDX:IPCM)
Indonesia · Delayed Price · Currency is IDR 326.00
+2.00 (0.62%)
Oct 31, 2025, 2:49 PM WIB
IDX:IPCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 324.00 | 330.00 | 320.00 | 324.00 | 324.00 | 0.62% | 1,986,500 |
| 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 |
| Oct 17, 2025 | 308.00 | 310.00 | 304.00 | 306.00 | 306.00 | -0.65% | 561,100 |
| Oct 16, 2025 | 310.00 | 312.00 | 304.00 | 308.00 | 308.00 | - | 776,300 |
| Oct 15, 2025 | 312.00 | 312.00 | 304.00 | 308.00 | 308.00 | - | 2,054,500 |
| Oct 14, 2025 | 310.00 | 312.00 | 308.00 | 308.00 | 308.00 | - | 2,736,300 |
| Oct 13, 2025 | 308.00 | 312.00 | 308.00 | 308.00 | 308.00 | 0.65% | 2,915,000 |
| Oct 10, 2025 | 308.00 | 308.00 | 306.00 | 306.00 | 306.00 | - | 2,005,800 |
| Oct 9, 2025 | 308.00 | 310.00 | 304.00 | 306.00 | 306.00 | -0.65% | 1,070,600 |
| Oct 8, 2025 | 302.00 | 310.00 | 302.00 | 308.00 | 308.00 | 1.99% | 1,871,000 |
| Oct 7, 2025 | 302.00 | 304.00 | 302.00 | 302.00 | 302.00 | -0.66% | 1,003,100 |
| Oct 6, 2025 | 306.00 | 306.00 | 302.00 | 304.00 | 304.00 | 0.66% | 1,134,900 |
| Oct 3, 2025 | 306.00 | 306.00 | 302.00 | 302.00 | 302.00 | -1.31% | 1,112,800 |
| Oct 2, 2025 | 306.00 | 310.00 | 306.00 | 306.00 | 306.00 | - | 1,734,600 |
| Oct 1, 2025 | 308.00 | 310.00 | 304.00 | 306.00 | 306.00 | -0.65% | 2,717,700 |
| Sep 30, 2025 | 310.00 | 312.00 | 308.00 | 308.00 | 308.00 | - | 2,064,300 |
| Sep 29, 2025 | 308.00 | 310.00 | 306.00 | 308.00 | 308.00 | 0.65% | 8,308,500 |
| Sep 26, 2025 | 306.00 | 310.00 | 304.00 | 306.00 | 306.00 | - | 1,307,800 |
| Sep 25, 2025 | 308.00 | 308.00 | 304.00 | 306.00 | 306.00 | - | 1,380,500 |
| Sep 24, 2025 | 304.00 | 308.00 | 304.00 | 306.00 | 306.00 | 0.66% | 1,313,600 |
| Sep 23, 2025 | 304.00 | 306.00 | 302.00 | 304.00 | 304.00 | - | 2,539,100 |
| Sep 22, 2025 | 302.00 | 306.00 | 300.00 | 304.00 | 304.00 | 0.66% | 2,539,100 |
| Sep 19, 2025 | 296.00 | 302.00 | 296.00 | 302.00 | 302.00 | 2.03% | 751,900 |
| Sep 18, 2025 | 304.00 | 308.00 | 296.00 | 296.00 | 296.00 | -1.99% | 2,403,400 |
| Sep 17, 2025 | 300.00 | 308.00 | 300.00 | 302.00 | 302.00 | 0.67% | 3,488,600 |
| Sep 16, 2025 | 296.00 | 304.00 | 294.00 | 300.00 | 300.00 | 1.35% | 5,008,400 |
| Sep 15, 2025 | 294.00 | 300.00 | 294.00 | 296.00 | 296.00 | 0.68% | 1,195,400 |
| Sep 12, 2025 | 292.00 | 296.00 | 292.00 | 294.00 | 294.00 | 0.68% | 1,057,600 |
| Sep 11, 2025 | 290.00 | 294.00 | 290.00 | 292.00 | 292.00 | 0.69% | 885,300 |
| Sep 10, 2025 | 290.00 | 292.00 | 290.00 | 290.00 | 290.00 | - | 861,100 |
| Sep 9, 2025 | 294.00 | 296.00 | 288.00 | 290.00 | 290.00 | -1.36% | 1,972,700 |
| Sep 8, 2025 | 294.00 | 296.00 | 292.00 | 294.00 | 294.00 | - | 4,562,200 |
| Sep 4, 2025 | 294.00 | 294.00 | 290.00 | 294.00 | 294.00 | 0.68% | 2,063,400 |
| Sep 3, 2025 | 292.00 | 294.00 | 290.00 | 292.00 | 292.00 | - | 684,000 |
| Sep 2, 2025 | 292.00 | 294.00 | 290.00 | 292.00 | 292.00 | 0.69% | 774,800 |
| Sep 1, 2025 | 286.00 | 294.00 | 278.00 | 290.00 | 290.00 | -1.36% | 2,984,600 |
| Aug 29, 2025 | 298.00 | 298.00 | 290.00 | 294.00 | 294.00 | -2.00% | 3,223,600 |
| Aug 28, 2025 | 298.00 | 300.00 | 296.00 | 300.00 | 300.00 | 0.67% | 1,159,300 |
| Aug 27, 2025 | 300.00 | 302.00 | 298.00 | 298.00 | 298.00 | - | 1,509,700 |
| Aug 26, 2025 | 300.00 | 302.00 | 298.00 | 298.00 | 298.00 | - | 2,817,000 |
| Aug 25, 2025 | 296.00 | 300.00 | 296.00 | 298.00 | 298.00 | 0.68% | 1,087,600 |
| Aug 22, 2025 | 300.00 | 302.00 | 296.00 | 296.00 | 296.00 | -0.67% | 1,736,000 |
| Aug 21, 2025 | 296.00 | 300.00 | 296.00 | 298.00 | 298.00 | 0.68% | 1,932,600 |