PT Jasa Armada Indonesia Tbk (IDX:IPCM)
Indonesia · Delayed Price · Currency is IDR 282.00
-2.00 (-0.70%)
Oct 9, 2026, 4:11 PM WIB
IDX:IPCM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 286.00 | 286.00 | 280.00 | 282.00 | 282.00 | -0.70% | 410,300 |
| Oct 8, 2026 | 288.00 | 290.00 | 282.00 | 284.00 | 284.00 | -1.39% | 201,600 |
| Oct 7, 2026 | 286.00 | 288.00 | 282.00 | 288.00 | 288.00 | 1.41% | 991,000 |
| Oct 6, 2026 | 282.00 | 286.00 | 280.00 | 284.00 | 284.00 | 0.71% | 471,900 |
| Oct 5, 2026 | 284.00 | 284.00 | 278.00 | 282.00 | 282.00 | 0.71% | 914,400 |
| Oct 2, 2026 | 282.00 | 284.00 | 278.00 | 280.00 | 280.00 | -0.71% | 877,100 |
| Oct 1, 2026 | 292.00 | 292.00 | 278.00 | 282.00 | 282.00 | -3.42% | 1,082,900 |
| Sep 30, 2026 | 286.00 | 292.00 | 280.00 | 292.00 | 292.00 | 2.82% | 1,655,200 |
| Sep 29, 2026 | 284.00 | 284.00 | 282.00 | 284.00 | 284.00 | - | 234,100 |
| Sep 28, 2026 | 284.00 | 286.00 | 280.00 | 284.00 | 284.00 | - | 674,700 |
| Sep 25, 2026 | 282.00 | 284.00 | 280.00 | 284.00 | 284.00 | 0.71% | 622,100 |
| Sep 24, 2026 | 288.00 | 288.00 | 280.00 | 282.00 | 282.00 | -2.08% | 1,821,400 |
| Sep 23, 2026 | 288.00 | 290.00 | 284.00 | 288.00 | 288.00 | - | 2,097,700 |
| Sep 22, 2026 | 290.00 | 290.00 | 286.00 | 288.00 | 288.00 | -0.69% | 899,400 |
| Sep 21, 2026 | 290.00 | 292.00 | 288.00 | 290.00 | 290.00 | - | 527,000 |
| Sep 18, 2026 | 290.00 | 294.00 | 288.00 | 290.00 | 290.00 | - | 947,800 |
| 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 |