PT Jasa Armada Indonesia Tbk IPCM
IDX · Indonesia · Transportation
IDR 280.00-2.00 (-0.71%)
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 280.00 | -0.71% | IDR 282.00 | IDR 284.00 | IDR 278.00 | 57.60K |
| 2026-10-01 | IDR 282.00 | -3.42% | IDR 292.00 | IDR 292.00 | IDR 278.00 | 1.08M |
| 2026-09-30 | IDR 292.00 | +2.82% | IDR 286.00 | IDR 292.00 | IDR 280.00 | 1.66M |
| 2026-09-29 | IDR 284.00 | 0.00% | IDR 284.00 | IDR 284.00 | IDR 282.00 |
| 234.10K |
| 2026-09-28 | IDR 284.00 | 0.00% | IDR 284.00 | IDR 286.00 | IDR 280.00 | 674.70K |
| 2026-09-25 | IDR 284.00 | +0.71% | IDR 282.00 | IDR 284.00 | IDR 280.00 | 622.10K |
| 2026-09-24 | IDR 282.00 | -2.08% | IDR 288.00 | IDR 288.00 | IDR 280.00 | 1.82M |
| 2026-09-23 | IDR 288.00 | 0.00% | IDR 288.00 | IDR 290.00 | IDR 284.00 | 2.10M |
| 2026-09-22 | IDR 288.00 | -0.69% | IDR 290.00 | IDR 290.00 | IDR 286.00 | 899.40K |
| 2026-09-21 | IDR 290.00 | 0.00% | IDR 290.00 | IDR 292.00 | IDR 288.00 | 527.00K |
| 2026-09-18 | IDR 290.00 | 0.00% | IDR 290.00 | IDR 294.00 | IDR 288.00 | 947.80K |
| 2026-09-17 | IDR 290.00 | +0.69% | IDR 290.00 | IDR 290.00 | IDR 286.00 | 592.80K |
| 2026-09-16 | IDR 288.00 | -0.69% | IDR 290.00 | IDR 292.00 | IDR 288.00 | 476.60K |
| 2026-09-15 | IDR 290.00 | -0.68% | IDR 292.00 | IDR 292.00 | IDR 290.00 | 375.30K |
| 2026-09-14 | IDR 292.00 | 0.00% | IDR 292.00 | IDR 292.00 | IDR 288.00 | 980.20K |
| 2026-09-11 | IDR 292.00 | 0.00% | IDR 294.00 | IDR 294.00 | IDR 288.00 | 801.90K |
| 2026-09-10 | IDR 292.00 | 0.00% | IDR 292.00 | IDR 294.00 | IDR 290.00 | 1.04M |
| 2026-09-09 | IDR 292.00 | 0.00% | IDR 294.00 | IDR 296.00 | IDR 290.00 | 2.76M |
| 2026-09-08 | IDR 292.00 | -1.35% | IDR 296.00 | IDR 300.00 | IDR 290.00 | 4.90M |
| 2026-09-07 | IDR 296.00 | +1.37% | IDR 292.00 | IDR 298.00 | IDR 290.00 | 2.15M |
| 2026-09-04 | IDR 292.00 | -2.01% | IDR 298.00 | IDR 300.00 | IDR 290.00 | 6.25M |
| 2026-09-03 | IDR 298.00 | 0.00% | IDR 300.00 | IDR 300.00 | IDR 296.00 | 864.10K |
| 2026-09-02 | IDR 298.00 | 0.00% | IDR 300.00 | IDR 300.00 | IDR 290.00 | 2.80M |
| 2026-09-01 | IDR 298.00 | -0.67% | IDR 300.00 | IDR 300.00 | IDR 298.00 | 1.40M |
| 2026-08-31 | IDR 300.00 | 0.00% | IDR 300.00 | IDR 300.00 | IDR 298.00 | 1.18M |
| 2026-08-28 | IDR 300.00 | -0.66% | IDR 302.00 | IDR 304.00 | IDR 298.00 | 1.13M |
| 2026-08-27 | IDR 302.00 | 0.00% | IDR 302.00 | IDR 304.00 | IDR 298.00 | 1.84M |
| 2026-08-26 | IDR 302.00 | -0.66% | IDR 302.00 | IDR 304.00 | IDR 300.00 | 582.90K |
| 2026-08-24 | IDR 304.00 | +0.66% | IDR 302.00 | IDR 304.00 | IDR 302.00 | 461.90K |
| 2026-08-21 | IDR 302.00 | 0.00% | IDR 302.00 | IDR 304.00 | IDR 302.00 | 430.20K |
| 2026-08-20 | IDR 302.00 | 0.00% | IDR 302.00 | IDR 302.00 | IDR 300.00 | 235.60K |
| 2026-08-19 | IDR 302.00 | 0.00% | IDR 302.00 | IDR 304.00 | IDR 298.00 | 642.80K |
| 2026-08-18 | IDR 302.00 | 0.00% | IDR 302.00 | IDR 304.00 | IDR 300.00 | 428.30K |
| 2026-08-14 | IDR 302.00 | +0.67% | IDR 300.00 | IDR 302.00 | IDR 298.00 | 351.30K |
| 2026-08-13 | IDR 300.00 | -1.32% | IDR 304.00 | IDR 304.00 | IDR 282.00 | 2.00M |
| 2026-08-12 | IDR 304.00 | +0.66% | IDR 302.00 | IDR 304.00 | IDR 300.00 | 265.20K |
| 2026-08-11 | IDR 302.00 | -0.66% | IDR 304.00 | IDR 304.00 | IDR 300.00 | 363.10K |
| 2026-08-10 | IDR 304.00 | 0.00% | IDR 304.00 | IDR 304.00 | IDR 300.00 | 1.04M |
| 2026-08-07 | IDR 304.00 | 0.00% | IDR 304.00 | IDR 306.00 | IDR 302.00 | 450.40K |
| 2026-08-06 | IDR 304.00 | -0.65% | IDR 306.00 | IDR 306.00 | IDR 302.00 | 645.60K |
| 2026-08-05 | IDR 306.00 | +0.66% | IDR 304.00 | IDR 306.00 | IDR 302.00 | 665.50K |
| 2026-08-04 | IDR 304.00 | 0.00% | IDR 304.00 | IDR 308.00 | IDR 302.00 | 410.40K |
| 2026-08-03 | IDR 304.00 | -1.30% | IDR 308.00 | IDR 308.00 | IDR 300.00 | 1.18M |
| 2026-07-31 | IDR 308.00 | +1.99% | IDR 304.00 | IDR 308.00 | IDR 302.00 | 630.90K |
| 2026-07-30 | IDR 302.00 | -1.31% | IDR 306.00 | IDR 310.00 | IDR 300.00 | 4.30M |
| 2026-07-29 | IDR 306.00 | -3.77% | IDR 318.00 | IDR 320.00 | IDR 304.00 | 2.79M |
| 2026-07-28 | IDR 318.00 | 0.00% | IDR 320.00 | IDR 320.00 | IDR 316.00 | 177.40K |
| 2026-07-27 | IDR 318.00 | 0.00% | IDR 320.00 | IDR 320.00 | IDR 310.00 | 946.30K |
| 2026-07-24 | IDR 318.00 | -0.63% | IDR 320.00 | IDR 320.00 | IDR 316.00 | 653.00K |
| 2026-07-23 | IDR 320.00 | +0.63% | IDR 320.00 | IDR 322.00 | IDR 316.00 | 366.80K |
| 2026-07-22 | IDR 318.00 | -0.63% | IDR 320.00 | IDR 322.00 | IDR 316.00 | 315.70K |
| 2026-07-21 | IDR 320.00 | 0.00% | IDR 320.00 | IDR 322.00 | IDR 318.00 | 2.56M |
| 2026-07-20 | IDR 320.00 | +0.63% | IDR 318.00 | IDR 322.00 | IDR 316.00 | 335.90K |
| 2026-07-17 | IDR 318.00 | 0.00% | IDR 318.00 | IDR 320.00 | IDR 316.00 | 214.60K |
| 2026-07-16 | IDR 318.00 | +0.63% | IDR 320.00 | IDR 320.00 | IDR 314.00 | 278.40K |
| 2026-07-15 | IDR 316.00 | -0.63% | IDR 318.00 | IDR 320.00 | IDR 314.00 | 422.30K |
| 2026-07-14 | IDR 318.00 | +0.63% | IDR 316.00 | IDR 320.00 | IDR 314.00 | 232.70K |
| 2026-07-13 | IDR 316.00 | +1.94% | IDR 310.00 | IDR 328.00 | IDR 310.00 | 1.88M |
| 2026-07-10 | IDR 310.00 | 0.00% | IDR 308.00 | IDR 326.00 | IDR 308.00 | 1.50M |
| 2026-07-09 | IDR 310.00 | 0.00% | IDR 310.00 | IDR 312.00 | IDR 308.00 | 216.10K |
| 2026-07-08 | IDR 310.00 | 0.00% | IDR 310.00 | IDR 312.00 | IDR 308.00 | 206.10K |
| 2026-07-07 | IDR 310.00 | 0.00% | IDR 310.00 | IDR 312.00 | IDR 306.00 | 415.00K |
| 2026-07-06 | IDR 310.00 | +0.65% | IDR 308.00 | IDR 312.00 | IDR 306.00 | 551.10K |
| 2026-07-03 | IDR 308.00 | +0.65% | IDR 308.00 | IDR 314.00 | IDR 306.00 | 591.10K |
| 2026-07-02 | IDR 306.00 | -5.56% | IDR 318.00 | IDR 318.00 | IDR 300.00 | 2.79M |
| 2026-07-01 | IDR 324.00 | -1.22% | IDR 328.00 | IDR 330.00 | IDR 320.00 | 2.43M |
| 2026-06-30 | IDR 328.00 | 0.00% | IDR 328.00 | IDR 330.00 | IDR 322.00 | 1.47M |
| 2026-06-29 | IDR 328.00 | -0.61% | IDR 332.00 | IDR 332.00 | IDR 324.00 | 583.20K |
| 2026-06-26 | IDR 330.00 | -0.60% | IDR 332.00 | IDR 336.00 | IDR 324.00 | 1.21M |
| 2026-06-25 | IDR 332.00 | +3.11% | IDR 324.00 | IDR 342.00 | IDR 324.00 | 1.75M |
| 2026-06-24 | IDR 322.00 | 0.00% | IDR 324.00 | IDR 340.00 | IDR 318.00 | 1.64M |
| 2026-06-23 | IDR 322.00 | 0.00% | IDR 324.00 | IDR 324.00 | IDR 318.00 | 773.50K |
| 2026-06-22 | IDR 322.00 | 0.00% | IDR 324.00 | IDR 324.00 | IDR 306.00 | 923.50K |
| 2026-06-19 | IDR 322.00 | +0.63% | IDR 320.00 | IDR 324.00 | IDR 320.00 | 692.50K |
| 2026-06-18 | IDR 320.00 | -0.62% | IDR 322.00 | IDR 322.00 | IDR 318.00 | 477.70K |
| 2026-06-17 | IDR 322.00 | 0.00% | IDR 322.00 | IDR 322.00 | IDR 320.00 | 211.20K |
| 2026-06-15 | IDR 322.00 | +1.90% | IDR 316.00 | IDR 324.00 | IDR 316.00 | 747.50K |
| 2026-06-12 | IDR 316.00 | +0.64% | IDR 314.00 | IDR 316.00 | IDR 312.00 | 467.60K |
| 2026-06-11 | IDR 314.00 | +0.64% | IDR 308.00 | IDR 314.00 | IDR 308.00 | 429.30K |
| 2026-06-10 | IDR 312.00 | +0.65% | IDR 310.00 | IDR 314.00 | IDR 308.00 | 1.12M |
| 2026-06-09 | IDR 310.00 | +6.16% | IDR 292.00 | IDR 310.00 | IDR 292.00 | 887.00K |
| 2026-06-08 | IDR 292.00 | -5.19% | IDR 308.00 | IDR 310.00 | IDR 282.00 | 2.18M |
| 2026-06-05 | IDR 308.00 | -3.14% | IDR 318.00 | IDR 318.00 | IDR 306.00 | 1.51M |
| 2026-06-04 | IDR 318.00 | -2.45% | IDR 326.00 | IDR 326.00 | IDR 312.00 | 1.66M |
| 2026-06-03 | IDR 326.00 | -1.21% | IDR 330.00 | IDR 332.00 | IDR 320.00 | 989.60K |
| 2026-06-02 | IDR 330.00 | +1.85% | IDR 324.00 | IDR 330.00 | IDR 324.00 | 790.60K |
| 2026-05-29 | IDR 324.00 | 0.00% | IDR 324.00 | IDR 328.00 | IDR 322.00 | 645.40K |
| 2026-05-28 | IDR 324.00 | 0.00% | IDR 324.00 | IDR 324.00 | IDR 324.00 | 0 |
| 2026-05-27 | IDR 324.00 | 0.00% | IDR 324.00 | IDR 324.00 | IDR 324.00 | 0 |
| 2026-05-26 | IDR 324.00 | -0.61% | IDR 326.00 | IDR 326.00 | IDR 322.00 | 482.40K |