PT Indo Pureco Pratama Tbk (IDX:IPPE)
Indonesia · Delayed Price · Currency is IDR 14.00
0.00 (0.00%)
Sep 5, 2024, 4:14 PM WIB
IDX:IPPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2024 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 7.69% | 2,621,200 |
| Sep 4, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 2,689,600 |
| Sep 3, 2024 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | -7.14% | 1,384,400 |
| Sep 2, 2024 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | 7.69% | 6,207,900 |
| Aug 30, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -7.14% | 2,246,000 |
| Aug 29, 2024 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | - | 1,535,500 |
| Aug 28, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 4,486,000 |
| Aug 27, 2024 | 12.00 | 14.00 | 12.00 | 14.00 | 14.00 | 7.69% | 2,981,800 |
| Aug 26, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 4,056,300 |
| Aug 23, 2024 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 8.33% | 390,500 |
| Aug 22, 2024 | 12.00 | 13.00 | 12.00 | 12.00 | 12.00 | -7.69% | 882,200 |
| Aug 21, 2024 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 5,276,900 |
| Aug 20, 2024 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 8.33% | 2,032,600 |
| Aug 19, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 7,079,800 |
| Aug 16, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 262,600 |
| Aug 15, 2024 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | -7.69% | 984,700 |
| Aug 14, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 8.33% | 5,785,700 |
| Aug 13, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1,124,400 |
| Aug 12, 2024 | 12.00 | 12.00 | 11.00 | 12.00 | 12.00 | - | 482,500 |
| Aug 9, 2024 | 10.00 | 12.00 | 10.00 | 12.00 | 12.00 | 9.09% | 2,717,400 |
| Aug 8, 2024 | 11.00 | 11.00 | 10.00 | 11.00 | 11.00 | - | 169,600 |
| Aug 7, 2024 | 11.00 | 11.00 | 10.00 | 11.00 | 11.00 | - | 1,011,800 |
| Aug 6, 2024 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | - | 1,811,800 |
| Aug 5, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -8.33% | 2,822,800 |
| Aug 2, 2024 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | - | 555,700 |
| Aug 1, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 839,900 |
| Jul 31, 2024 | 12.00 | 12.00 | 11.00 | 12.00 | 12.00 | - | 795,900 |
| Jul 30, 2024 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | 9.09% | 273,300 |
| Jul 29, 2024 | 12.00 | 12.00 | 11.00 | 11.00 | 11.00 | -8.33% | 1,770,500 |
| Jul 26, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 299,300 |
| Jul 25, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 320,900 |
| Jul 24, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 395,700 |
| Jul 23, 2024 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | 9.09% | 301,400 |
| Jul 22, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1,343,900 |
| Jul 19, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 3,599,800 |
| Jul 18, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1,364,000 |
| Jul 17, 2024 | 11.00 | 11.00 | 10.00 | 11.00 | 11.00 | - | 2,758,600 |
| Jul 16, 2024 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 10.00% | 411,600 |
| Jul 15, 2024 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | -9.09% | 3,064,300 |
| Jul 12, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 2,544,600 |
| Jul 11, 2024 | 11.00 | 11.00 | 10.00 | 11.00 | 11.00 | - | 2,574,300 |
| Jul 10, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 5,004,500 |
| Jul 9, 2024 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 10.00% | 385,300 |
| Jul 8, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 4,346,000 |
| Jul 5, 2024 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | -9.09% | 865,600 |
| Jul 4, 2024 | 12.00 | 12.00 | 11.00 | 11.00 | 11.00 | -8.33% | 2,400,600 |
| Jul 3, 2024 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | - | 1,437,400 |
| Jul 2, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1,585,300 |
| Jul 1, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -7.69% | 1,955,900 |
| Jun 28, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 341,200 |