PT Impack Pratama Industri Tbk IMPC
IDX · Indonesia · Producer Manufacturing
IDR 1,340.00-20.00 (-1.47%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 1,330.00 | -2.21% | IDR 1,365.00 | IDR 1,380.00 | IDR 1,330.00 | 3.59M |
| 2026-10-01 | IDR 1,360.00 | -4.56% | IDR 1,435.00 | IDR 1,445.00 | IDR 1,350.00 | 19.36M |
| 2026-09-30 | IDR 1,425.00 | +0.35% | IDR 1,440.00 | IDR 1,450.00 | IDR 1,400.00 | 7.50M |
| 2026-09-29 | IDR 1,420.00 | -2.41% | IDR 1,455.00 | IDR 1,455.00 | IDR 1,365.00 | 13.27M |
| 2026-09-28 | IDR 1,455.00 | +2.83% | IDR 1,415.00 | IDR 1,475.00 | IDR 1,405.00 | 17.09M |
| 2026-09-25 | IDR 1,415.00 | -4.39% | IDR 1,480.00 | IDR 1,500.00 | IDR 1,415.00 | 13.05M |
| 2026-09-24 | IDR 1,480.00 | -5.73% | IDR 1,580.00 | IDR 1,585.00 | IDR 1,480.00 | 18.94M |
| 2026-09-23 | IDR 1,570.00 | +1.29% | IDR 1,585.00 | IDR 1,590.00 | IDR 1,510.00 | 17.26M |
| 2026-09-22 | IDR 1,550.00 | -4.91% | IDR 1,635.00 | IDR 1,650.00 | IDR 1,545.00 | 20.91M |
| 2026-09-21 | IDR 1,630.00 | -3.83% | IDR 1,700.00 | IDR 1,700.00 | IDR 1,630.00 | 12.41M |
| 2026-09-18 | IDR 1,695.00 | +1.50% | IDR 1,670.00 | IDR 1,735.00 | IDR 1,665.00 | 25.85M |
| 2026-09-17 | IDR 1,670.00 | -1.76% | IDR 1,705.00 | IDR 1,725.00 | IDR 1,670.00 | 12.66M |
| 2026-09-16 | IDR 1,700.00 | +4.62% | IDR 1,625.00 | IDR 1,780.00 | IDR 1,625.00 | 25.00M |
| 2026-09-15 | IDR 1,625.00 | -5.80% | IDR 1,725.00 | IDR 1,745.00 | IDR 1,625.00 | 21.37M |
| 2026-09-14 | IDR 1,725.00 | +0.29% | IDR 1,730.00 | IDR 1,750.00 | IDR 1,675.00 | 26.20M |
| 2026-09-11 | IDR 1,720.00 | +0.88% | IDR 1,665.00 | IDR 1,750.00 | IDR 1,615.00 | 29.71M |
| 2026-09-10 | IDR 1,705.00 | -4.48% | IDR 1,770.00 | IDR 1,820.00 | IDR 1,705.00 | 37.11M |
| 2026-09-09 | IDR 1,785.00 | +9.51% | IDR 1,640.00 | IDR 1,820.00 | IDR 1,635.00 | 59.75M |
| 2026-09-08 | IDR 1,630.00 | +4.49% | IDR 1,560.00 | IDR 1,675.00 | IDR 1,550.00 | 41.59M |
| 2026-09-07 | IDR 1,560.00 | +4.00% | IDR 1,500.00 | IDR 1,580.00 | IDR 1,450.00 | 30.02M |
| 2026-09-04 | IDR 1,500.00 | +6.76% | IDR 1,405.00 | IDR 1,555.00 | IDR 1,385.00 | 62.36M |
| 2026-09-03 | IDR 1,405.00 | -1.06% | IDR 1,415.00 | IDR 1,425.00 | IDR 1,400.00 | 10.76M |
| 2026-09-02 | IDR 1,420.00 | -0.35% | IDR 1,430.00 | IDR 1,430.00 | IDR 1,385.00 | 6.90M |
| 2026-09-01 | IDR 1,425.00 | +3.26% | IDR 1,395.00 | IDR 1,435.00 | IDR 1,370.00 | 16.92M |
| 2026-08-31 | IDR 1,380.00 | +2.22% | IDR 1,375.00 | IDR 1,400.00 | IDR 1,350.00 | 12.28M |
| 2026-08-28 | IDR 1,350.00 | -6.57% | IDR 1,445.00 | IDR 1,445.00 | IDR 1,350.00 | 20.13M |
| 2026-08-27 | IDR 1,445.00 | +10.73% | IDR 1,305.00 | IDR 1,445.00 | IDR 1,290.00 | 29.74M |
| 2026-08-26 | IDR 1,305.00 | -3.69% | IDR 1,355.00 | IDR 1,380.00 | IDR 1,305.00 | 15.94M |
| 2026-08-24 | IDR 1,355.00 | -1.81% | IDR 1,395.00 | IDR 1,400.00 | IDR 1,355.00 | 6.83M |
| 2026-08-21 | IDR 1,380.00 | -1.43% | IDR 1,405.00 | IDR 1,405.00 | IDR 1,380.00 | 8.74M |
| 2026-08-20 | IDR 1,400.00 | +3.32% | IDR 1,380.00 | IDR 1,405.00 | IDR 1,335.00 | 21.30M |
| 2026-08-19 | IDR 1,355.00 | -3.21% | IDR 1,400.00 | IDR 1,400.00 | IDR 1,355.00 | 9.85M |
| 2026-08-18 | IDR 1,400.00 | -0.36% | IDR 1,410.00 | IDR 1,420.00 | IDR 1,385.00 | 6.78M |
| 2026-08-14 | IDR 1,405.00 | 0.00% | IDR 1,410.00 | IDR 1,430.00 | IDR 1,375.00 | 5.13M |
| 2026-08-13 | IDR 1,405.00 | -6.95% | IDR 1,510.00 | IDR 1,515.00 | IDR 1,400.00 | 13.81M |
| 2026-08-12 | IDR 1,510.00 | +3.07% | IDR 1,465.00 | IDR 1,520.00 | IDR 1,465.00 | 4.72M |
| 2026-08-11 | IDR 1,465.00 | -5.79% | IDR 1,555.00 | IDR 1,555.00 | IDR 1,465.00 | 11.53M |
| 2026-08-10 | IDR 1,555.00 | -2.51% | IDR 1,600.00 | IDR 1,610.00 | IDR 1,555.00 | 7.28M |
| 2026-08-07 | IDR 1,595.00 | +0.63% | IDR 1,585.00 | IDR 1,600.00 | IDR 1,570.00 | 4.99M |
| 2026-08-06 | IDR 1,585.00 | +0.63% | IDR 1,570.00 | IDR 1,610.00 | IDR 1,540.00 | 13.01M |
| 2026-08-05 | IDR 1,575.00 | 0.00% | IDR 1,590.00 | IDR 1,595.00 | IDR 1,560.00 | 7.20M |
| 2026-08-04 | IDR 1,575.00 | +2.27% | IDR 1,540.00 | IDR 1,610.00 | IDR 1,520.00 | 7.16M |
| 2026-08-03 | IDR 1,540.00 | -0.32% | IDR 1,570.00 | IDR 1,585.00 | IDR 1,530.00 | 8.66M |
| 2026-07-31 | IDR 1,545.00 | +1.31% | IDR 1,535.00 | IDR 1,565.00 | IDR 1,535.00 | 5.66M |
| 2026-07-30 | IDR 1,525.00 | +0.66% | IDR 1,525.00 | IDR 1,575.00 | IDR 1,515.00 | 7.22M |
| 2026-07-29 | IDR 1,515.00 | +1.68% | IDR 1,475.00 | IDR 1,525.00 | IDR 1,470.00 | 4.73M |
| 2026-07-28 | IDR 1,490.00 | -2.61% | IDR 1,530.00 | IDR 1,550.00 | IDR 1,485.00 | 7.87M |
| 2026-07-27 | IDR 1,530.00 | +4.44% | IDR 1,465.00 | IDR 1,540.00 | IDR 1,465.00 | 7.21M |
| 2026-07-24 | IDR 1,465.00 | -6.09% | IDR 1,540.00 | IDR 1,550.00 | IDR 1,465.00 | 12.87M |
| 2026-07-23 | IDR 1,560.00 | 0.00% | IDR 1,560.00 | IDR 1,645.00 | IDR 1,535.00 | 27.96M |
| 2026-07-22 | IDR 1,560.00 | -0.95% | IDR 1,580.00 | IDR 1,635.00 | IDR 1,535.00 | 20.23M |
| 2026-07-21 | IDR 1,575.00 | +3.96% | IDR 1,515.00 | IDR 1,575.00 | IDR 1,500.00 | 14.52M |
| 2026-07-20 | IDR 1,515.00 | +4.84% | IDR 1,445.00 | IDR 1,520.00 | IDR 1,445.00 | 11.60M |
| 2026-07-17 | IDR 1,445.00 | -0.34% | IDR 1,460.00 | IDR 1,460.00 | IDR 1,400.00 | 6.13M |
| 2026-07-16 | IDR 1,450.00 | -0.34% | IDR 1,465.00 | IDR 1,465.00 | IDR 1,420.00 | 5.50M |
| 2026-07-15 | IDR 1,455.00 | +2.11% | IDR 1,445.00 | IDR 1,465.00 | IDR 1,415.00 | 6.68M |
| 2026-07-14 | IDR 1,425.00 | -0.35% | IDR 1,460.00 | IDR 1,470.00 | IDR 1,410.00 | 7.91M |
| 2026-07-13 | IDR 1,430.00 | +0.70% | IDR 1,410.00 | IDR 1,455.00 | IDR 1,360.00 | 9.97M |
| 2026-07-10 | IDR 1,420.00 | -1.39% | IDR 1,440.00 | IDR 1,460.00 | IDR 1,410.00 | 4.10M |
| 2026-07-09 | IDR 1,440.00 | -3.36% | IDR 1,455.00 | IDR 1,480.00 | IDR 1,430.00 | 8.12M |
| 2026-07-08 | IDR 1,490.00 | -1.97% | IDR 1,515.00 | IDR 1,535.00 | IDR 1,480.00 | 4.93M |
| 2026-07-07 | IDR 1,520.00 | -1.62% | IDR 1,545.00 | IDR 1,590.00 | IDR 1,505.00 | 6.41M |
| 2026-07-06 | IDR 1,545.00 | +2.32% | IDR 1,500.00 | IDR 1,600.00 | IDR 1,490.00 | 13.57M |
| 2026-07-03 | IDR 1,510.00 | +6.71% | IDR 1,415.00 | IDR 1,515.00 | IDR 1,415.00 | 8.69M |
| 2026-07-02 | IDR 1,415.00 | +1.80% | IDR 1,390.00 | IDR 1,450.00 | IDR 1,390.00 | 6.75M |
| 2026-07-01 | IDR 1,390.00 | +0.72% | IDR 1,380.00 | IDR 1,440.00 | IDR 1,340.00 | 9.24M |
| 2026-06-30 | IDR 1,380.00 | +0.36% | IDR 1,375.00 | IDR 1,450.00 | IDR 1,275.00 | 17.92M |
| 2026-06-29 | IDR 1,375.00 | +0.36% | IDR 1,355.00 | IDR 1,410.00 | IDR 1,325.00 | 32.24M |
| 2026-06-26 | IDR 1,370.00 | -9.57% | IDR 1,530.00 | IDR 1,540.00 | IDR 1,335.00 | 27.42M |
| 2026-06-25 | IDR 1,515.00 | +0.66% | IDR 1,505.00 | IDR 1,565.00 | IDR 1,435.00 | 16.34M |
| 2026-06-24 | IDR 1,505.00 | -6.52% | IDR 1,605.00 | IDR 1,720.00 | IDR 1,500.00 | 24.47M |
| 2026-06-23 | IDR 1,610.00 | +0.31% | IDR 1,610.00 | IDR 1,635.00 | IDR 1,550.00 | 6.55M |
| 2026-06-22 | IDR 1,605.00 | -5.03% | IDR 1,650.00 | IDR 1,690.00 | IDR 1,550.00 | 20.57M |
| 2026-06-19 | IDR 1,690.00 | +0.90% | IDR 1,700.00 | IDR 1,715.00 | IDR 1,555.00 | 28.88M |
| 2026-06-18 | IDR 1,675.00 | +1.21% | IDR 1,655.00 | IDR 1,710.00 | IDR 1,640.00 | 7.57M |
| 2026-06-17 | IDR 1,655.00 | -7.28% | IDR 1,785.00 | IDR 1,800.00 | IDR 1,650.00 | 21.61M |
| 2026-06-15 | IDR 1,785.00 | +7.21% | IDR 1,685.00 | IDR 1,810.00 | IDR 1,685.00 | 32.02M |
| 2026-06-12 | IDR 1,665.00 | +4.06% | IDR 1,635.00 | IDR 1,745.00 | IDR 1,610.00 | 44.19M |
| 2026-06-11 | IDR 1,600.00 | +1.59% | IDR 1,575.00 | IDR 1,635.00 | IDR 1,475.00 | 17.89M |
| 2026-06-10 | IDR 1,575.00 | +3.96% | IDR 1,555.00 | IDR 1,675.00 | IDR 1,480.00 | 53.50M |
| 2026-06-09 | IDR 1,515.00 | +16.09% | IDR 1,305.00 | IDR 1,530.00 | IDR 1,270.00 | 41.08M |
| 2026-06-08 | IDR 1,305.00 | -14.71% | IDR 1,355.00 | IDR 1,500.00 | IDR 1,305.00 | 77.77M |
| 2026-06-05 | IDR 1,530.00 | -14.76% | IDR 1,795.00 | IDR 1,810.00 | IDR 1,530.00 | 22.18M |
| 2026-06-04 | IDR 1,795.00 | -4.77% | IDR 1,830.00 | IDR 1,895.00 | IDR 1,735.00 | 41.76M |
| 2026-06-03 | IDR 1,885.00 | +0.27% | IDR 1,890.00 | IDR 1,950.00 | IDR 1,680.00 | 46.00M |
| 2026-06-02 | IDR 1,880.00 | +3.01% | IDR 1,810.00 | IDR 1,960.00 | IDR 1,810.00 | 28.75M |
| 2026-05-29 | IDR 1,825.00 | +3.69% | IDR 1,745.00 | IDR 1,870.00 | IDR 1,745.00 | 16.62M |
| 2026-05-28 | IDR 1,760.00 | 0.00% | IDR 1,760.00 | IDR 1,760.00 | IDR 1,760.00 | 0 |
| 2026-05-27 | IDR 1,760.00 | 0.00% | IDR 1,760.00 | IDR 1,760.00 | IDR 1,760.00 | 0 |
| 2026-05-26 | IDR 1,760.00 | -3.03% | IDR 1,825.00 | IDR 1,880.00 | IDR 1,755.00 | 10.34M |