PT Jasa Armada Indonesia Tbk (IDX:IPCM)
Indonesia · Delayed Price · Currency is IDR 300.00
-2.00 (-0.66%)
Aug 28, 2026, 4:09 PM WIB
IDX:IPCM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 310.00 | 312.00 | 308.00 | 310.00 | 310.00 | - | 206,100 |
| Jul 7, 2026 | 310.00 | 312.00 | 306.00 | 310.00 | 310.00 | - | 415,000 |
| Jul 6, 2026 | 308.00 | 312.00 | 306.00 | 310.00 | 310.00 | 0.65% | 551,100 |
| Jul 3, 2026 | 308.00 | 314.00 | 306.00 | 308.00 | 308.00 | 0.65% | 591,100 |
| Jul 2, 2026 | 318.00 | 318.00 | 300.00 | 306.00 | 306.00 | 0.44% | 2,790,200 |
| Jul 1, 2026 | 328.00 | 330.00 | 320.00 | 324.00 | 304.65 | -1.22% | 2,432,300 |
| Jun 30, 2026 | 328.00 | 330.00 | 322.00 | 328.00 | 308.41 | - | 1,469,500 |
| Jun 29, 2026 | 332.00 | 332.00 | 324.00 | 328.00 | 308.41 | -0.61% | 583,200 |
| Jun 26, 2026 | 332.00 | 336.00 | 324.00 | 330.00 | 310.29 | -0.60% | 1,209,600 |
| Jun 25, 2026 | 324.00 | 342.00 | 324.00 | 332.00 | 312.17 | 3.11% | 1,752,600 |
| Jun 24, 2026 | 324.00 | 340.00 | 318.00 | 322.00 | 302.77 | - | 1,637,500 |
| Jun 23, 2026 | 324.00 | 324.00 | 318.00 | 322.00 | 302.77 | - | 773,500 |
| Jun 22, 2026 | 324.00 | 324.00 | 306.00 | 322.00 | 302.77 | - | 923,500 |
| Jun 19, 2026 | 320.00 | 324.00 | 320.00 | 322.00 | 302.77 | 0.62% | 692,500 |
| Jun 18, 2026 | 322.00 | 322.00 | 318.00 | 320.00 | 300.89 | -0.62% | 477,700 |