PT Jasa Armada Indonesia Tbk (IDX:IPCM)
Indonesia · Delayed Price · Currency is IDR 318.00
0.00 (0.00%)
Jul 17, 2026, 4:08 PM WIB
IDX:IPCM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 277,900 |
| 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 |
| Jun 17, 2026 | 322.00 | 322.00 | 320.00 | 322.00 | 302.77 | - | 211,200 |
| Jun 15, 2026 | 316.00 | 324.00 | 316.00 | 322.00 | 302.77 | 1.90% | 747,500 |
| Jun 12, 2026 | 314.00 | 316.00 | 312.00 | 316.00 | 297.13 | 0.64% | 467,600 |
| Jun 11, 2026 | 308.00 | 314.00 | 308.00 | 314.00 | 295.25 | 0.64% | 429,300 |
| Jun 10, 2026 | 310.00 | 314.00 | 308.00 | 312.00 | 293.37 | 0.65% | 1,115,100 |
| Jun 9, 2026 | 292.00 | 310.00 | 292.00 | 310.00 | 291.49 | 6.16% | 887,000 |
| Jun 8, 2026 | 308.00 | 310.00 | 282.00 | 292.00 | 274.56 | -5.19% | 2,176,800 |
| Jun 5, 2026 | 318.00 | 318.00 | 306.00 | 308.00 | 289.61 | -3.14% | 1,508,000 |
| Jun 4, 2026 | 326.00 | 326.00 | 312.00 | 318.00 | 299.01 | -2.45% | 1,664,100 |
| Jun 3, 2026 | 330.00 | 332.00 | 320.00 | 326.00 | 306.53 | -1.21% | 989,600 |
| Jun 2, 2026 | 324.00 | 330.00 | 324.00 | 330.00 | 310.29 | 1.85% | 790,600 |
| May 29, 2026 | 324.00 | 328.00 | 322.00 | 324.00 | 304.65 | - | 645,400 |
| May 26, 2026 | 326.00 | 326.00 | 322.00 | 324.00 | 304.65 | -0.61% | 482,400 |
| May 25, 2026 | 326.00 | 330.00 | 320.00 | 326.00 | 306.53 | 1.88% | 574,500 |
| May 22, 2026 | 318.00 | 322.00 | 316.00 | 320.00 | 300.89 | 1.27% | 357,500 |
| May 21, 2026 | 324.00 | 324.00 | 316.00 | 316.00 | 297.13 | -2.47% | 1,095,500 |
| May 20, 2026 | 322.00 | 324.00 | 316.00 | 324.00 | 304.65 | 0.62% | 1,559,300 |
| May 19, 2026 | 324.00 | 328.00 | 320.00 | 322.00 | 302.77 | -0.62% | 745,900 |
| May 18, 2026 | 328.00 | 328.00 | 320.00 | 324.00 | 304.65 | -1.22% | 1,018,700 |
| May 13, 2026 | 330.00 | 332.00 | 326.00 | 328.00 | 308.41 | - | 543,900 |
| May 12, 2026 | 334.00 | 334.00 | 326.00 | 328.00 | 308.41 | -0.61% | 524,700 |
| May 11, 2026 | 328.00 | 334.00 | 324.00 | 330.00 | 310.29 | 0.61% | 1,876,400 |
| May 8, 2026 | 328.00 | 330.00 | 324.00 | 328.00 | 308.41 | - | 674,500 |
| May 7, 2026 | 330.00 | 332.00 | 324.00 | 328.00 | 308.41 | - | 750,500 |
| May 6, 2026 | 332.00 | 332.00 | 326.00 | 328.00 | 308.41 | -0.61% | 286,900 |
| May 5, 2026 | 326.00 | 332.00 | 326.00 | 330.00 | 310.29 | 1.85% | 1,050,400 |
| May 4, 2026 | 322.00 | 334.00 | 322.00 | 324.00 | 304.65 | 0.62% | 2,552,500 |
| Apr 30, 2026 | 324.00 | 328.00 | 320.00 | 322.00 | 302.77 | -0.62% | 1,018,000 |