PT Jasa Armada Indonesia Tbk (IDX:IPCM)
Indonesia · Delayed Price · Currency is IDR 254.00
-4.00 (-1.55%)
Oct 29, 2026, 4:10 PM WIB
IDX:IPCM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 258.00 | 258.00 | 250.00 | 254.00 | 254.00 | -1.55% | 644,000 |
| Oct 28, 2026 | 260.00 | 262.00 | 252.00 | 258.00 | 258.00 | -0.77% | 2,187,500 |
| Oct 27, 2026 | 272.00 | 272.00 | 258.00 | 260.00 | 260.00 | -2.26% | 528,300 |
| Oct 26, 2026 | 272.00 | 276.00 | 260.00 | 266.00 | 266.00 | -2.21% | 992,400 |
| Oct 23, 2026 | 268.00 | 276.00 | 268.00 | 272.00 | 272.00 | 2.26% | 1,393,300 |
| Oct 22, 2026 | 258.00 | 272.00 | 258.00 | 266.00 | 266.00 | 3.10% | 1,358,900 |
| Oct 21, 2026 | 260.00 | 260.00 | 254.00 | 258.00 | 258.00 | 0.78% | 1,044,600 |
| Oct 20, 2026 | 246.00 | 262.00 | 240.00 | 256.00 | 256.00 | 4.07% | 2,481,400 |
| Oct 19, 2026 | 260.00 | 260.00 | 242.00 | 246.00 | 246.00 | -5.38% | 4,083,900 |
| Oct 16, 2026 | 242.00 | 280.00 | 242.00 | 260.00 | 260.00 | -8.45% | 5,427,700 |
| Oct 15, 2026 | 284.00 | 286.00 | 278.00 | 284.00 | 284.00 | - | 972,300 |
| Oct 14, 2026 | 286.00 | 286.00 | 282.00 | 284.00 | 284.00 | - | 133,600 |
| Oct 13, 2026 | 284.00 | 286.00 | 280.00 | 284.00 | 284.00 | - | 209,100 |
| Oct 12, 2026 | 282.00 | 286.00 | 280.00 | 284.00 | 284.00 | 0.71% | 244,800 |
| Oct 9, 2026 | 286.00 | 286.00 | 280.00 | 282.00 | 282.00 | -0.70% | 406,600 |
| 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 |