PT Jasa Armada Indonesia Tbk (IDX:IPCM)
Indonesia · Delayed Price · Currency is IDR 290.00
0.00 (0.00%)
Sep 18, 2026, 4:14 PM WIB
IDX:IPCM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 290.00 | 294.00 | 288.00 | 290.00 | - | - | 950,300 |
| Sep 17, 2026 | 290.00 | 290.00 | 286.00 | 290.00 | 290.00 | 0.69% | 592,800 |
| Sep 16, 2026 | 290.00 | 292.00 | 288.00 | 288.00 | 288.00 | -0.69% | 476,600 |
| Sep 15, 2026 | 292.00 | 292.00 | 290.00 | 290.00 | 290.00 | -0.68% | 375,300 |
| Sep 14, 2026 | 292.00 | 292.00 | 288.00 | 292.00 | 292.00 | - | 980,200 |
| Sep 11, 2026 | 294.00 | 294.00 | 288.00 | 292.00 | 292.00 | - | 801,900 |
| Sep 10, 2026 | 292.00 | 294.00 | 290.00 | 292.00 | 292.00 | - | 1,040,400 |
| Sep 9, 2026 | 294.00 | 296.00 | 290.00 | 292.00 | 292.00 | - | 2,759,800 |
| Sep 8, 2026 | 296.00 | 300.00 | 290.00 | 292.00 | 292.00 | -1.35% | 4,900,300 |
| Sep 7, 2026 | 292.00 | 298.00 | 290.00 | 296.00 | 296.00 | 1.37% | 2,145,200 |
| Sep 4, 2026 | 298.00 | 300.00 | 290.00 | 292.00 | 292.00 | -2.01% | 6,251,600 |
| Sep 3, 2026 | 300.00 | 300.00 | 296.00 | 298.00 | 298.00 | - | 864,100 |
| Sep 2, 2026 | 302.00 | 302.00 | 290.00 | 298.00 | 298.00 | - | 2,808,200 |
| Sep 1, 2026 | 300.00 | 300.00 | 298.00 | 298.00 | 298.00 | -0.67% | 1,404,800 |
| Aug 31, 2026 | 300.00 | 300.00 | 298.00 | 300.00 | 300.00 | - | 1,181,200 |
| Aug 28, 2026 | 302.00 | 304.00 | 298.00 | 300.00 | 300.00 | -0.66% | 1,130,700 |
| Aug 27, 2026 | 302.00 | 304.00 | 298.00 | 302.00 | 302.00 | - | 1,839,600 |
| Aug 26, 2026 | 302.00 | 304.00 | 300.00 | 302.00 | 302.00 | -0.66% | 582,900 |
| Aug 24, 2026 | 302.00 | 304.00 | 302.00 | 304.00 | 304.00 | 0.66% | 461,900 |
| Aug 21, 2026 | 302.00 | 304.00 | 302.00 | 302.00 | 302.00 | - | 430,200 |
| Aug 20, 2026 | 302.00 | 302.00 | 300.00 | 302.00 | 302.00 | - | 235,600 |
| Aug 19, 2026 | 302.00 | 304.00 | 298.00 | 302.00 | 302.00 | - | 642,800 |
| Aug 18, 2026 | 302.00 | 304.00 | 300.00 | 302.00 | 302.00 | - | 428,300 |
| Aug 14, 2026 | 300.00 | 302.00 | 298.00 | 302.00 | 302.00 | 0.67% | 351,300 |
| Aug 13, 2026 | 304.00 | 304.00 | 282.00 | 300.00 | 300.00 | -1.32% | 2,000,200 |
| Aug 12, 2026 | 302.00 | 304.00 | 300.00 | 304.00 | 304.00 | 0.66% | 265,200 |
| Aug 11, 2026 | 304.00 | 304.00 | 300.00 | 302.00 | 302.00 | -0.66% | 363,100 |
| Aug 10, 2026 | 304.00 | 304.00 | 300.00 | 304.00 | 304.00 | - | 1,042,000 |
| Aug 7, 2026 | 304.00 | 306.00 | 302.00 | 304.00 | 304.00 | - | 450,400 |
| Aug 6, 2026 | 306.00 | 306.00 | 302.00 | 304.00 | 304.00 | -0.65% | 645,600 |
| Aug 5, 2026 | 304.00 | 306.00 | 302.00 | 306.00 | 306.00 | 0.66% | 665,500 |
| Aug 4, 2026 | 304.00 | 308.00 | 302.00 | 304.00 | 304.00 | - | 410,400 |
| Aug 3, 2026 | 308.00 | 308.00 | 300.00 | 304.00 | 304.00 | -1.30% | 1,176,000 |
| Jul 31, 2026 | 304.00 | 308.00 | 302.00 | 308.00 | 308.00 | 1.99% | 630,900 |
| Jul 30, 2026 | 306.00 | 310.00 | 300.00 | 302.00 | 302.00 | -1.31% | 4,299,200 |
| Jul 29, 2026 | 318.00 | 320.00 | 304.00 | 306.00 | 306.00 | -3.77% | 2,791,900 |
| Jul 28, 2026 | 320.00 | 320.00 | 316.00 | 318.00 | 318.00 | - | 177,400 |
| Jul 27, 2026 | 320.00 | 320.00 | 310.00 | 318.00 | 318.00 | - | 946,300 |
| Jul 24, 2026 | 320.00 | 320.00 | 316.00 | 318.00 | 318.00 | -0.63% | 653,000 |
| Jul 23, 2026 | 320.00 | 322.00 | 316.00 | 320.00 | 320.00 | 0.63% | 366,800 |
| Jul 22, 2026 | 320.00 | 322.00 | 316.00 | 318.00 | 318.00 | -0.63% | 315,700 |
| Jul 21, 2026 | 320.00 | 322.00 | 318.00 | 320.00 | 320.00 | - | 2,563,700 |
| Jul 20, 2026 | 318.00 | 322.00 | 316.00 | 320.00 | 320.00 | 0.63% | 335,900 |
| Jul 17, 2026 | 318.00 | 320.00 | 316.00 | 318.00 | 318.00 | - | 214,600 |
| Jul 16, 2026 | 320.00 | 320.00 | 314.00 | 318.00 | 318.00 | 0.63% | 278,400 |
| Jul 15, 2026 | 318.00 | 320.00 | 314.00 | 316.00 | 316.00 | -0.63% | 422,300 |
| Jul 14, 2026 | 316.00 | 320.00 | 314.00 | 318.00 | 318.00 | 0.63% | 232,700 |
| Jul 13, 2026 | 310.00 | 328.00 | 310.00 | 316.00 | 316.00 | 1.94% | 1,880,100 |
| Jul 10, 2026 | 308.00 | 326.00 | 308.00 | 310.00 | 310.00 | - | 1,500,900 |
| Jul 9, 2026 | 310.00 | 312.00 | 308.00 | 310.00 | 310.00 | - | 216,100 |