PT Ikapharmindo Putramas Tbk IKPM

IDX · Indonesia · Health Technology

IDR 170.00-7.00 (-3.95%)

Market open· Oct 2, 2026, 3:30 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 172.00	-2.82%	IDR 173.00	IDR 173.00	IDR 172.00	1.10K
2026-10-01	IDR 177.00	0.00%	IDR 172.00	IDR 179.00	IDR 171.00	78.40K
2026-09-30	IDR 177.00	+1.14%	IDR 178.00	IDR 179.00	IDR 173.00	62.70K
2026-09-29	IDR 175.00	-2.23%	IDR 175.00	IDR 179.00	IDR 175.00	65.20K
2026-09-28	IDR 179.00	-0.56%	IDR 180.00	IDR 186.00	IDR 176.00	252.50K
2026-09-25	IDR 180.00	-2.70%	IDR 184.00	IDR 186.00	IDR 179.00	172.50K
2026-09-24	IDR 185.00	+1.09%	IDR 182.00	IDR 186.00	IDR 176.00	557.60K
2026-09-23	IDR 183.00	+5.17%	IDR 183.00	IDR 183.00	IDR 171.00	344.70K
2026-09-22	IDR 174.00	-1.69%	IDR 177.00	IDR 177.00	IDR 174.00	148.30K
2026-09-21	IDR 177.00	-0.56%	IDR 179.00	IDR 180.00	IDR 177.00	72.30K
2026-09-18	IDR 178.00	-0.56%	IDR 180.00	IDR 182.00	IDR 178.00	69.60K
2026-09-17	IDR 179.00	0.00%	IDR 179.00	IDR 183.00	IDR 178.00	129.70K
2026-09-16	IDR 179.00	-0.56%	IDR 180.00	IDR 183.00	IDR 175.00	101.50K
2026-09-15	IDR 180.00	-2.17%	IDR 187.00	IDR 187.00	IDR 180.00	148.80K
2026-09-14	IDR 184.00	+0.55%	IDR 182.00	IDR 187.00	IDR 180.00	283.60K
2026-09-11	IDR 183.00	-1.61%	IDR 186.00	IDR 208.00	IDR 182.00	1.41M
2026-09-10	IDR 186.00	-2.11%	IDR 190.00	IDR 190.00	IDR 183.00	1.12M
2026-09-09	IDR 190.00	-0.52%	IDR 189.00	IDR 195.00	IDR 186.00	629.30K
2026-09-08	IDR 191.00	-1.55%	IDR 189.00	IDR 197.00	IDR 187.00	297.80K
2026-09-07	IDR 194.00	+0.52%	IDR 194.00	IDR 206.00	IDR 194.00	1.80M
2026-09-04	IDR 193.00	-0.52%	IDR 194.00	IDR 195.00	IDR 184.00	354.60K
2026-09-03	IDR 194.00	0.00%	IDR 194.00	IDR 196.00	IDR 192.00	190.30K
2026-09-02	IDR 194.00	0.00%	IDR 198.00	IDR 198.00	IDR 191.00	111.20K
2026-09-01	IDR 194.00	-0.51%	IDR 195.00	IDR 204.00	IDR 191.00	961.90K
2026-08-31	IDR 195.00	+1.04%	IDR 193.00	IDR 198.00	IDR 189.00	1.28M
2026-08-28	IDR 193.00	+2.12%	IDR 190.00	IDR 252.00	IDR 188.00	5.28M
2026-08-27	IDR 189.00	-1.05%	IDR 190.00	IDR 194.00	IDR 188.00	101.80K
2026-08-26	IDR 191.00	-1.04%	IDR 193.00	IDR 194.00	IDR 191.00	104.20K
2026-08-24	IDR 193.00	-2.53%	IDR 206.00	IDR 206.00	IDR 193.00	188.00K
2026-08-21	IDR 198.00	-6.60%	IDR 212.00	IDR 212.00	IDR 197.00	342.60K
2026-08-20	IDR 212.00	+10.42%	IDR 194.00	IDR 212.00	IDR 184.00	271.60K
2026-08-19	IDR 192.00	-2.04%	IDR 196.00	IDR 200.00	IDR 183.00	149.90K
2026-08-18	IDR 196.00	-1.51%	IDR 195.00	IDR 199.00	IDR 194.00	126.80K
2026-08-14	IDR 199.00	+1.53%	IDR 195.00	IDR 199.00	IDR 195.00	215.90K
2026-08-13	IDR 196.00	-1.01%	IDR 198.00	IDR 200.00	IDR 195.00	96.70K
2026-08-12	IDR 198.00	+1.54%	IDR 200.00	IDR 204.00	IDR 196.00	127.00K
2026-08-11	IDR 195.00	-2.50%	IDR 200.00	IDR 204.00	IDR 195.00	1.62M
2026-08-10	IDR 200.00	+1.01%	IDR 199.00	IDR 200.00	IDR 190.00	892.80K
2026-08-07	IDR 198.00	+1.54%	IDR 196.00	IDR 202.00	IDR 191.00	78.40K
2026-08-06	IDR 195.00	+2.63%	IDR 190.00	IDR 208.00	IDR 188.00	440.40K
2026-08-05	IDR 190.00	-1.04%	IDR 190.00	IDR 190.00	IDR 187.00	36.80K
2026-08-04	IDR 192.00	+4.35%	IDR 182.00	IDR 193.00	IDR 180.00	88.80K
2026-08-03	IDR 184.00	-1.60%	IDR 190.00	IDR 190.00	IDR 181.00	42.40K
2026-07-31	IDR 187.00	+2.19%	IDR 183.00	IDR 188.00	IDR 180.00	33.10K
2026-07-30	IDR 183.00	-2.66%	IDR 189.00	IDR 189.00	IDR 180.00	55.20K
2026-07-29	IDR 188.00	+2.73%	IDR 185.00	IDR 220.00	IDR 174.00	1.88M
2026-07-28	IDR 183.00	-0.54%	IDR 182.00	IDR 198.00	IDR 182.00	222.20K
2026-07-27	IDR 184.00	-0.54%	IDR 183.00	IDR 188.00	IDR 183.00	1.80K
2026-07-24	IDR 185.00	-0.54%	IDR 186.00	IDR 186.00	IDR 182.00	2.70K
2026-07-23	IDR 186.00	-0.53%	IDR 194.00	IDR 194.00	IDR 186.00	28.30K
2026-07-22	IDR 187.00	+0.54%	IDR 180.00	IDR 191.00	IDR 180.00	122.10K
2026-07-21	IDR 186.00	-0.53%	IDR 187.00	IDR 187.00	IDR 183.00	43.70K
2026-07-20	IDR 187.00	+3.31%	IDR 181.00	IDR 188.00	IDR 181.00	32.50K
2026-07-17	IDR 181.00	-1.09%	IDR 181.00	IDR 182.00	IDR 180.00	47.50K
2026-07-16	IDR 183.00	0.00%	IDR 183.00	IDR 183.00	IDR 180.00	1.30K
2026-07-15	IDR 183.00	+1.10%	IDR 180.00	IDR 183.00	IDR 180.00	13.70K
2026-07-14	IDR 181.00	0.00%	IDR 182.00	IDR 182.00	IDR 181.00	8.50K
2026-07-13	IDR 181.00	+0.56%	IDR 188.00	IDR 188.00	IDR 181.00	22.50K
2026-07-10	IDR 180.00	+0.56%	IDR 179.00	IDR 188.00	IDR 179.00	45.00K
2026-07-09	IDR 179.00	-3.76%	IDR 184.00	IDR 186.00	IDR 177.00	57.80K
2026-07-08	IDR 186.00	+2.76%	IDR 185.00	IDR 194.00	IDR 171.00	189.70K
2026-07-07	IDR 181.00	+0.56%	IDR 180.00	IDR 188.00	IDR 180.00	1.10K
2026-07-06	IDR 180.00	0.00%	IDR 180.00	IDR 183.00	IDR 176.00	2.50K
2026-07-03	IDR 180.00	0.00%	IDR 180.00	IDR 180.00	IDR 180.00	6.50K
2026-07-02	IDR 180.00	+1.12%	IDR 178.00	IDR 182.00	IDR 176.00	6.70K
2026-07-01	IDR 178.00	0.00%	IDR 179.00	IDR 179.00	IDR 178.00	1.00K
2026-06-30	IDR 178.00	-0.56%	IDR 179.00	IDR 179.00	IDR 177.00	10.20K
2026-06-29	IDR 179.00	-3.24%	IDR 190.00	IDR 194.00	IDR 177.00	68.50K
2026-06-26	IDR 185.00	+2.21%	IDR 181.00	IDR 185.00	IDR 180.00	8.70K
2026-06-25	IDR 181.00	0.00%	IDR 178.00	IDR 181.00	IDR 177.00	21.30K
2026-06-24	IDR 181.00	-4.74%	IDR 189.00	IDR 194.00	IDR 181.00	24.90K
2026-06-23	IDR 190.00	+2.70%	IDR 185.00	IDR 192.00	IDR 183.00	62.60K
2026-06-22	IDR 185.00	-2.63%	IDR 193.00	IDR 193.00	IDR 181.00	22.00K
2026-06-19	IDR 190.00	+1.60%	IDR 186.00	IDR 190.00	IDR 185.00	8.30K
2026-06-18	IDR 187.00	+5.06%	IDR 185.00	IDR 195.00	IDR 173.00	193.10K
2026-06-17	IDR 178.00	-0.56%	IDR 179.00	IDR 181.00	IDR 178.00	27.90K
2026-06-15	IDR 179.00	-1.10%	IDR 176.00	IDR 186.00	IDR 172.00	149.40K
2026-06-12	IDR 181.00	+3.43%	IDR 175.00	IDR 181.00	IDR 172.00	27.60K
2026-06-11	IDR 175.00	-3.31%	IDR 172.00	IDR 180.00	IDR 167.00	13.50K
2026-06-10	IDR 181.00	+0.56%	IDR 192.00	IDR 192.00	IDR 178.00	24.40K
2026-06-09	IDR 180.00	+5.26%	IDR 171.00	IDR 189.00	IDR 167.00	86.90K
2026-06-08	IDR 171.00	-5.00%	IDR 180.00	IDR 180.00	IDR 170.00	29.90K
2026-06-05	IDR 180.00	-7.69%	IDR 190.00	IDR 195.00	IDR 179.00	17.10K
2026-06-04	IDR 195.00	+2.63%	IDR 190.00	IDR 195.00	IDR 176.00	58.00K
2026-06-03	IDR 190.00	-2.56%	IDR 195.00	IDR 195.00	IDR 173.00	80.20K
2026-06-02	IDR 195.00	+5.41%	IDR 190.00	IDR 196.00	IDR 181.00	104.30K
2026-05-29	IDR 185.00	-4.15%	IDR 193.00	IDR 193.00	IDR 185.00	31.80K
2026-05-28	IDR 193.00	0.00%	IDR 193.00	IDR 193.00	IDR 193.00	0
2026-05-27	IDR 193.00	0.00%	IDR 193.00	IDR 193.00	IDR 193.00	0
2026-05-26	IDR 193.00	-0.52%	IDR 194.00	IDR 195.00	IDR 185.00	54.00K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 172.00	-2.82%	IDR 173.00	IDR 173.00	IDR 172.00	1.10K
2026-10-01	IDR 177.00	0.00%	IDR 172.00	IDR 179.00	IDR 171.00	78.40K
2026-09-30	IDR 177.00	+1.14%	IDR 178.00	IDR 179.00	IDR 173.00	62.70K
2026-09-29	IDR 175.00	-2.23%	IDR 175.00	IDR 179.00	IDR 175.00	65.20K
2026-09-28	IDR 179.00	-0.56%	IDR 180.00	IDR 186.00	IDR 176.00	252.50K
2026-09-25	IDR 180.00	-2.70%	IDR 184.00	IDR 186.00	IDR 179.00	172.50K
2026-09-24	IDR 185.00	+1.09%	IDR 182.00	IDR 186.00	IDR 176.00	557.60K
2026-09-23	IDR 183.00	+5.17%	IDR 183.00	IDR 183.00	IDR 171.00	344.70K
2026-09-22	IDR 174.00	-1.69%	IDR 177.00	IDR 177.00	IDR 174.00	148.30K
2026-09-21	IDR 177.00	-0.56%	IDR 179.00	IDR 180.00	IDR 177.00	72.30K
2026-09-18	IDR 178.00	-0.56%	IDR 180.00	IDR 182.00	IDR 178.00	69.60K
2026-09-17	IDR 179.00	0.00%	IDR 179.00	IDR 183.00	IDR 178.00	129.70K
2026-09-16	IDR 179.00	-0.56%	IDR 180.00	IDR 183.00	IDR 175.00	101.50K
2026-09-15	IDR 180.00	-2.17%	IDR 187.00	IDR 187.00	IDR 180.00	148.80K
2026-09-14	IDR 184.00	+0.55%	IDR 182.00	IDR 187.00	IDR 180.00	283.60K
2026-09-11	IDR 183.00	-1.61%	IDR 186.00	IDR 208.00	IDR 182.00	1.41M
2026-09-10	IDR 186.00	-2.11%	IDR 190.00	IDR 190.00	IDR 183.00	1.12M
2026-09-09	IDR 190.00	-0.52%	IDR 189.00	IDR 195.00	IDR 186.00	629.30K
2026-09-08	IDR 191.00	-1.55%	IDR 189.00	IDR 197.00	IDR 187.00	297.80K
2026-09-07	IDR 194.00	+0.52%	IDR 194.00	IDR 206.00	IDR 194.00	1.80M
2026-09-04	IDR 193.00	-0.52%	IDR 194.00	IDR 195.00	IDR 184.00	354.60K
2026-09-03	IDR 194.00	0.00%	IDR 194.00	IDR 196.00	IDR 192.00	190.30K
2026-09-02	IDR 194.00	0.00%	IDR 198.00	IDR 198.00	IDR 191.00	111.20K
2026-09-01	IDR 194.00	-0.51%	IDR 195.00	IDR 204.00	IDR 191.00	961.90K
2026-08-31	IDR 195.00	+1.04%	IDR 193.00	IDR 198.00	IDR 189.00	1.28M
2026-08-28	IDR 193.00	+2.12%	IDR 190.00	IDR 252.00	IDR 188.00	5.28M
2026-08-27	IDR 189.00	-1.05%	IDR 190.00	IDR 194.00	IDR 188.00	101.80K
2026-08-26	IDR 191.00	-1.04%	IDR 193.00	IDR 194.00	IDR 191.00	104.20K
2026-08-24	IDR 193.00	-2.53%	IDR 206.00	IDR 206.00	IDR 193.00	188.00K
2026-08-21	IDR 198.00	-6.60%	IDR 212.00	IDR 212.00	IDR 197.00	342.60K
2026-08-20	IDR 212.00	+10.42%	IDR 194.00	IDR 212.00	IDR 184.00	271.60K
2026-08-19	IDR 192.00	-2.04%	IDR 196.00	IDR 200.00	IDR 183.00	149.90K
2026-08-18	IDR 196.00	-1.51%	IDR 195.00	IDR 199.00	IDR 194.00	126.80K
2026-08-14	IDR 199.00	+1.53%	IDR 195.00	IDR 199.00	IDR 195.00	215.90K
2026-08-13	IDR 196.00	-1.01%	IDR 198.00	IDR 200.00	IDR 195.00	96.70K
2026-08-12	IDR 198.00	+1.54%	IDR 200.00	IDR 204.00	IDR 196.00	127.00K
2026-08-11	IDR 195.00	-2.50%	IDR 200.00	IDR 204.00	IDR 195.00	1.62M
2026-08-10	IDR 200.00	+1.01%	IDR 199.00	IDR 200.00	IDR 190.00	892.80K
2026-08-07	IDR 198.00	+1.54%	IDR 196.00	IDR 202.00	IDR 191.00	78.40K
2026-08-06	IDR 195.00	+2.63%	IDR 190.00	IDR 208.00	IDR 188.00	440.40K
2026-08-05	IDR 190.00	-1.04%	IDR 190.00	IDR 190.00	IDR 187.00	36.80K
2026-08-04	IDR 192.00	+4.35%	IDR 182.00	IDR 193.00	IDR 180.00	88.80K
2026-08-03	IDR 184.00	-1.60%	IDR 190.00	IDR 190.00	IDR 181.00	42.40K
2026-07-31	IDR 187.00	+2.19%	IDR 183.00	IDR 188.00	IDR 180.00	33.10K
2026-07-30	IDR 183.00	-2.66%	IDR 189.00	IDR 189.00	IDR 180.00	55.20K
2026-07-29	IDR 188.00	+2.73%	IDR 185.00	IDR 220.00	IDR 174.00	1.88M
2026-07-28	IDR 183.00	-0.54%	IDR 182.00	IDR 198.00	IDR 182.00	222.20K
2026-07-27	IDR 184.00	-0.54%	IDR 183.00	IDR 188.00	IDR 183.00	1.80K
2026-07-24	IDR 185.00	-0.54%	IDR 186.00	IDR 186.00	IDR 182.00	2.70K
2026-07-23	IDR 186.00	-0.53%	IDR 194.00	IDR 194.00	IDR 186.00	28.30K
2026-07-22	IDR 187.00	+0.54%	IDR 180.00	IDR 191.00	IDR 180.00	122.10K
2026-07-21	IDR 186.00	-0.53%	IDR 187.00	IDR 187.00	IDR 183.00	43.70K
2026-07-20	IDR 187.00	+3.31%	IDR 181.00	IDR 188.00	IDR 181.00	32.50K
2026-07-17	IDR 181.00	-1.09%	IDR 181.00	IDR 182.00	IDR 180.00	47.50K
2026-07-16	IDR 183.00	0.00%	IDR 183.00	IDR 183.00	IDR 180.00	1.30K
2026-07-15	IDR 183.00	+1.10%	IDR 180.00	IDR 183.00	IDR 180.00	13.70K
2026-07-14	IDR 181.00	0.00%	IDR 182.00	IDR 182.00	IDR 181.00	8.50K
2026-07-13	IDR 181.00	+0.56%	IDR 188.00	IDR 188.00	IDR 181.00	22.50K
2026-07-10	IDR 180.00	+0.56%	IDR 179.00	IDR 188.00	IDR 179.00	45.00K
2026-07-09	IDR 179.00	-3.76%	IDR 184.00	IDR 186.00	IDR 177.00	57.80K
2026-07-08	IDR 186.00	+2.76%	IDR 185.00	IDR 194.00	IDR 171.00	189.70K
2026-07-07	IDR 181.00	+0.56%	IDR 180.00	IDR 188.00	IDR 180.00	1.10K
2026-07-06	IDR 180.00	0.00%	IDR 180.00	IDR 183.00	IDR 176.00	2.50K
2026-07-03	IDR 180.00	0.00%	IDR 180.00	IDR 180.00	IDR 180.00	6.50K
2026-07-02	IDR 180.00	+1.12%	IDR 178.00	IDR 182.00	IDR 176.00	6.70K
2026-07-01	IDR 178.00	0.00%	IDR 179.00	IDR 179.00	IDR 178.00	1.00K
2026-06-30	IDR 178.00	-0.56%	IDR 179.00	IDR 179.00	IDR 177.00	10.20K
2026-06-29	IDR 179.00	-3.24%	IDR 190.00	IDR 194.00	IDR 177.00	68.50K
2026-06-26	IDR 185.00	+2.21%	IDR 181.00	IDR 185.00	IDR 180.00	8.70K
2026-06-25	IDR 181.00	0.00%	IDR 178.00	IDR 181.00	IDR 177.00	21.30K
2026-06-24	IDR 181.00	-4.74%	IDR 189.00	IDR 194.00	IDR 181.00	24.90K
2026-06-23	IDR 190.00	+2.70%	IDR 185.00	IDR 192.00	IDR 183.00	62.60K
2026-06-22	IDR 185.00	-2.63%	IDR 193.00	IDR 193.00	IDR 181.00	22.00K
2026-06-19	IDR 190.00	+1.60%	IDR 186.00	IDR 190.00	IDR 185.00	8.30K
2026-06-18	IDR 187.00	+5.06%	IDR 185.00	IDR 195.00	IDR 173.00	193.10K
2026-06-17	IDR 178.00	-0.56%	IDR 179.00	IDR 181.00	IDR 178.00	27.90K
2026-06-15	IDR 179.00	-1.10%	IDR 176.00	IDR 186.00	IDR 172.00	149.40K
2026-06-12	IDR 181.00	+3.43%	IDR 175.00	IDR 181.00	IDR 172.00	27.60K
2026-06-11	IDR 175.00	-3.31%	IDR 172.00	IDR 180.00	IDR 167.00	13.50K
2026-06-10	IDR 181.00	+0.56%	IDR 192.00	IDR 192.00	IDR 178.00	24.40K
2026-06-09	IDR 180.00	+5.26%	IDR 171.00	IDR 189.00	IDR 167.00	86.90K
2026-06-08	IDR 171.00	-5.00%	IDR 180.00	IDR 180.00	IDR 170.00	29.90K
2026-06-05	IDR 180.00	-7.69%	IDR 190.00	IDR 195.00	IDR 179.00	17.10K
2026-06-04	IDR 195.00	+2.63%	IDR 190.00	IDR 195.00	IDR 176.00	58.00K
2026-06-03	IDR 190.00	-2.56%	IDR 195.00	IDR 195.00	IDR 173.00	80.20K
2026-06-02	IDR 195.00	+5.41%	IDR 190.00	IDR 196.00	IDR 181.00	104.30K
2026-05-29	IDR 185.00	-4.15%	IDR 193.00	IDR 193.00	IDR 185.00	31.80K
2026-05-28	IDR 193.00	0.00%	IDR 193.00	IDR 193.00	IDR 193.00	0
2026-05-27	IDR 193.00	0.00%	IDR 193.00	IDR 193.00	IDR 193.00	0
2026-05-26	IDR 193.00	-0.52%	IDR 194.00	IDR 195.00	IDR 185.00	54.00K