PT Jasa Armada Indonesia Tbk (IDX:IPCM)
Indonesia · Delayed Price · Currency is IDR 328.00
-4.00 (-1.20%)
Apr 24, 2026, 4:06 PM WIB
IDX:IPCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 332.00 | 332.00 | 324.00 | 328.00 | 328.00 | -1.20% | 1,112,400 |
| Apr 23, 2026 | 332.00 | 334.00 | 328.00 | 332.00 | 332.00 | - | 981,000 |
| Apr 22, 2026 | 332.00 | 332.00 | 328.00 | 332.00 | 332.00 | - | 327,200 |
| Apr 21, 2026 | 334.00 | 334.00 | 328.00 | 332.00 | 332.00 | -0.60% | 457,000 |
| Apr 20, 2026 | 332.00 | 336.00 | 328.00 | 334.00 | 334.00 | 1.21% | 935,100 |
| Apr 17, 2026 | 334.00 | 336.00 | 324.00 | 330.00 | 330.00 | -1.20% | 815,900 |
| Apr 16, 2026 | 332.00 | 334.00 | 330.00 | 334.00 | 334.00 | 0.60% | 251,500 |
| Apr 15, 2026 | 336.00 | 336.00 | 330.00 | 332.00 | 332.00 | - | 693,200 |
| Apr 14, 2026 | 328.00 | 332.00 | 328.00 | 332.00 | 332.00 | 0.61% | 357,300 |
| Apr 13, 2026 | 330.00 | 332.00 | 320.00 | 330.00 | 330.00 | - | 1,090,100 |
| Apr 10, 2026 | 332.00 | 334.00 | 330.00 | 330.00 | 330.00 | -0.60% | 284,800 |
| Apr 9, 2026 | 338.00 | 338.00 | 330.00 | 332.00 | 332.00 | -1.78% | 756,900 |
| Apr 8, 2026 | 326.00 | 350.00 | 322.00 | 338.00 | 338.00 | 3.68% | 2,533,100 |
| Apr 7, 2026 | 330.00 | 330.00 | 324.00 | 326.00 | 326.00 | - | 404,900 |
| Apr 6, 2026 | 330.00 | 334.00 | 326.00 | 326.00 | 326.00 | -1.21% | 963,800 |
| Apr 2, 2026 | 332.00 | 334.00 | 330.00 | 330.00 | 330.00 | - | 745,000 |
| Apr 1, 2026 | 330.00 | 334.00 | 316.00 | 330.00 | 330.00 | 0.61% | 1,146,200 |
| Mar 31, 2026 | 332.00 | 334.00 | 328.00 | 328.00 | 328.00 | -1.20% | 442,500 |
| Mar 30, 2026 | 340.00 | 340.00 | 326.00 | 332.00 | 332.00 | - | 1,259,100 |
| Mar 27, 2026 | 334.00 | 336.00 | 328.00 | 332.00 | 332.00 | - | 712,900 |
| Mar 26, 2026 | 336.00 | 338.00 | 332.00 | 332.00 | 332.00 | - | 500,800 |
| Mar 25, 2026 | 320.00 | 344.00 | 318.00 | 332.00 | 332.00 | 4.40% | 1,550,400 |
| Mar 17, 2026 | 312.00 | 322.00 | 312.00 | 318.00 | 318.00 | 1.27% | 653,900 |
| Mar 16, 2026 | 320.00 | 320.00 | 300.00 | 314.00 | 314.00 | -1.88% | 2,654,600 |
| 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 |