INPS Historical data - PT Indah Prakasa Sentosa Tbk | Makkler

INPS Historical data - PT Indah Prakasa Sentosa Tbk | Makkler

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 1,065.00	0.00%	IDR 1,065.00	IDR 1,065.00	IDR 1,065.00	0
2026-09-30	IDR 1,065.00	0.00%	IDR 1,065.00	IDR 1,065.00	IDR 1,065.00	0
2026-09-29	IDR 1,065.00	0.00%	IDR 1,065.00	IDR 1,065.00	IDR 1,065.00	0
2026-09-28	IDR 1,065.00	0.00%	IDR 1,065.00	IDR 1,065.00	IDR 1,065.00	0
2026-09-25	IDR 1,065.00	0.00%	IDR 1,065.00	IDR 1,065.00	IDR 1,065.00	0
2026-09-24	IDR 1,065.00	0.00%	IDR 1,065.00	IDR 1,065.00	IDR 1,065.00	0
2026-09-23	IDR 1,065.00	0.00%	IDR 1,065.00	IDR 1,065.00	IDR 1,065.00	0
2026-09-22	IDR 1,065.00	0.00%	IDR 1,065.00	IDR 1,065.00	IDR 1,065.00	0
2026-09-21	IDR 1,065.00	0.00%	IDR 1,065.00	IDR 1,065.00	IDR 1,065.00	0
2026-09-18	IDR 1,065.00	0.00%	IDR 1,065.00	IDR 1,065.00	IDR 1,065.00	0
2026-09-17	IDR 1,065.00	+9.79%	IDR 1,065.00	IDR 1,065.00	IDR 1,065.00	951.60K
2026-09-16	IDR 970.00	+9.60%	IDR 970.00	IDR 970.00	IDR 970.00	1.06M
2026-09-15	IDR 885.00	+9.94%	IDR 805.00	IDR 885.00	IDR 805.00	485.30K
2026-09-14	IDR 805.00	-0.62%	IDR 780.00	IDR 805.00	IDR 755.00	342.20K
2026-09-11	IDR 810.00	-4.71%	IDR 850.00	IDR 850.00	IDR 800.00	40.60K
2026-09-10	IDR 850.00	+2.41%	IDR 860.00	IDR 860.00	IDR 850.00	626.90K
2026-09-09	IDR 830.00	+8.50%	IDR 840.00	IDR 840.00	IDR 830.00	605.70K
2026-09-08	IDR 765.00	0.00%	IDR 765.00	IDR 765.00	IDR 765.00	347.50K
2026-09-07	IDR 765.00	+7.75%	IDR 710.00	IDR 765.00	IDR 710.00	489.00K
2026-09-04	IDR 710.00	+0.71%	IDR 705.00	IDR 710.00	IDR 705.00	81.70K
2026-09-03	IDR 705.00	-1.40%	IDR 705.00	IDR 705.00	IDR 705.00	768.30K
2026-09-02	IDR 715.00	+2.14%	IDR 700.00	IDR 715.00	IDR 700.00	183.60K
2026-09-01	IDR 700.00	0.00%	IDR 690.00	IDR 700.00	IDR 660.00	211.80K
2026-08-31	IDR 700.00	0.00%	IDR 660.00	IDR 700.00	IDR 660.00	240.70K
2026-08-28	IDR 700.00	+4.48%	IDR 730.00	IDR 730.00	IDR 700.00	306.30K
2026-08-27	IDR 670.00	+9.84%	IDR 670.00	IDR 670.00	IDR 665.00	260.10K
2026-08-26	IDR 610.00	-8.96%	IDR 655.00	IDR 655.00	IDR 610.00	752.00K
2026-08-24	IDR 670.00	0.00%	IDR 670.00	IDR 695.00	IDR 670.00	308.00K
2026-08-21	IDR 670.00	-3.60%	IDR 695.00	IDR 695.00	IDR 670.00	97.90K
2026-08-20	IDR 695.00	-0.71%	IDR 705.00	IDR 705.00	IDR 695.00	190.00K
2026-08-19	IDR 700.00	-5.41%	IDR 740.00	IDR 740.00	IDR 700.00	69.20K
2026-08-18	IDR 740.00	+2.07%	IDR 770.00	IDR 770.00	IDR 740.00	198.30K
2026-08-14	IDR 725.00	+1.40%	IDR 740.00	IDR 740.00	IDR 725.00	24.90K
2026-08-13	IDR 715.00	0.00%	IDR 715.00	IDR 720.00	IDR 715.00	154.00K
2026-08-12	IDR 715.00	+3.62%	IDR 680.00	IDR 720.00	IDR 680.00	35.20K
2026-08-11	IDR 690.00	0.00%	IDR 690.00	IDR 695.00	IDR 690.00	22.60K
2026-08-10	IDR 690.00	-5.48%	IDR 685.00	IDR 690.00	IDR 685.00	163.60K
2026-08-07	IDR 730.00	+2.82%	IDR 670.00	IDR 750.00	IDR 670.00	278.30K
2026-08-06	IDR 710.00	-2.07%	IDR 710.00	IDR 710.00	IDR 700.00	60.80K
2026-08-05	IDR 725.00	0.00%	IDR 725.00	IDR 725.00	IDR 725.00	99.50K
2026-08-04	IDR 725.00	+3.57%	IDR 715.00	IDR 725.00	IDR 710.00	209.40K
2026-08-03	IDR 700.00	+5.26%	IDR 675.00	IDR 700.00	IDR 675.00	323.60K
2026-07-31	IDR 665.00	+0.76%	IDR 665.00	IDR 665.00	IDR 665.00	173.90K
2026-07-30	IDR 660.00	+3.13%	IDR 660.00	IDR 665.00	IDR 660.00	49.20K
2026-07-29	IDR 640.00	-3.03%	IDR 665.00	IDR 665.00	IDR 635.00	33.60K
2026-07-28	IDR 660.00	+7.32%	IDR 620.00	IDR 660.00	IDR 620.00	29.00K
2026-07-27	IDR 615.00	-5.38%	IDR 655.00	IDR 700.00	IDR 610.00	208.90K
2026-07-24	IDR 650.00	-9.72%	IDR 700.00	IDR 700.00	IDR 650.00	182.20K
2026-07-23	IDR 720.00	+2.13%	IDR 670.00	IDR 720.00	IDR 670.00	572.40K
2026-07-22	IDR 705.00	+6.02%	IDR 670.00	IDR 705.00	IDR 670.00	507.00K
2026-07-21	IDR 665.00	+4.72%	IDR 650.00	IDR 670.00	IDR 650.00	345.80K
2026-07-20	IDR 635.00	+1.60%	IDR 625.00	IDR 650.00	IDR 625.00	478.40K
2026-07-17	IDR 625.00	+5.93%	IDR 610.00	IDR 625.00	IDR 610.00	284.40K
2026-07-16	IDR 590.00	+1.72%	IDR 590.00	IDR 590.00	IDR 530.00	516.10K
2026-07-15	IDR 580.00	-1.69%	IDR 610.00	IDR 610.00	IDR 545.00	214.90K
2026-07-14	IDR 590.00	-3.28%	IDR 610.00	IDR 610.00	IDR 580.00	100.20K
2026-07-13	IDR 610.00	+3.39%	IDR 610.00	IDR 610.00	IDR 610.00	31.30K
2026-07-10	IDR 590.00	0.00%	IDR 620.00	IDR 620.00	IDR 590.00	25.30K
2026-07-09	IDR 590.00	-6.35%	IDR 590.00	IDR 620.00	IDR 590.00	90.20K
2026-07-08	IDR 630.00	+5.00%	IDR 600.00	IDR 630.00	IDR 600.00	106.90K
2026-07-07	IDR 600.00	0.00%	IDR 600.00	IDR 600.00	IDR 595.00	130.40K
2026-07-06	IDR 600.00	-5.51%	IDR 635.00	IDR 635.00	IDR 600.00	74.50K
2026-07-03	IDR 635.00	+0.79%	IDR 685.00	IDR 685.00	IDR 630.00	18.80K
2026-07-02	IDR 630.00	0.00%	IDR 630.00	IDR 630.00	IDR 630.00	31.90K
2026-07-01	IDR 630.00	+9.57%	IDR 575.00	IDR 630.00	IDR 575.00	134.20K
2026-06-30	IDR 575.00	-8.00%	IDR 590.00	IDR 590.00	IDR 575.00	143.60K
2026-06-29	IDR 625.00	+8.70%	IDR 575.00	IDR 625.00	IDR 575.00	145.80K
2026-06-26	IDR 575.00	-4.17%	IDR 600.00	IDR 600.00	IDR 575.00	152.60K
2026-06-25	IDR 600.00	-9.77%	IDR 620.00	IDR 650.00	IDR 600.00	393.20K
2026-06-24	IDR 665.00	0.00%	IDR 665.00	IDR 665.00	IDR 665.00	3.40K
2026-06-23	IDR 665.00	-0.75%	IDR 670.00	IDR 670.00	IDR 665.00	266.80K
2026-06-22	IDR 670.00	+1.52%	IDR 660.00	IDR 670.00	IDR 660.00	262.20K
2026-06-19	IDR 660.00	-5.71%	IDR 700.00	IDR 700.00	IDR 660.00	19.60K
2026-06-18	IDR 700.00	-4.11%	IDR 730.00	IDR 730.00	IDR 700.00	4.30K
2026-06-17	IDR 730.00	+5.04%	IDR 695.00	IDR 730.00	IDR 695.00	267.80K
2026-06-15	IDR 695.00	-0.71%	IDR 700.00	IDR 700.00	IDR 690.00	120.30K
2026-06-12	IDR 700.00	+7.69%	IDR 650.00	IDR 700.00	IDR 645.00	194.00K
2026-06-11	IDR 650.00	-5.11%	IDR 740.00	IDR 740.00	IDR 635.00	176.50K
2026-06-10	IDR 685.00	+7.87%	IDR 645.00	IDR 685.00	IDR 645.00	157.30K
2026-06-09	IDR 635.00	+7.63%	IDR 600.00	IDR 640.00	IDR 600.00	66.30K
2026-06-08	IDR 590.00	-6.35%	IDR 630.00	IDR 630.00	IDR 580.00	305.50K
2026-06-05	IDR 630.00	-10.00%	IDR 650.00	IDR 650.00	IDR 630.00	572.10K
2026-06-04	IDR 700.00	-6.67%	IDR 700.00	IDR 700.00	IDR 695.00	148.90K
2026-06-03	IDR 750.00	0.00%	IDR 805.00	IDR 805.00	IDR 750.00	215.20K
2026-06-02	IDR 750.00	0.00%	IDR 750.00	IDR 750.00	IDR 705.00	115.90K
2026-05-29	IDR 750.00	+4.17%	IDR 730.00	IDR 750.00	IDR 730.00	171.70K
2026-05-28	IDR 720.00	0.00%	IDR 720.00	IDR 720.00	IDR 720.00	0
2026-05-27	IDR 720.00	0.00%	IDR 720.00	IDR 720.00	IDR 720.00	0
2026-05-26	IDR 720.00	+6.67%	IDR 725.00	IDR 725.00	IDR 720.00	382.80K
2026-05-25	IDR 675.00	+5.47%	IDR 680.00	IDR 680.00	IDR 590.00	471.80K