Price History - IMPC

Kembali ke Company
Ticker: IMPC
Company: PT Impack Pratama Industri Tbk
Date Open High Low Close Volume Value
26-Oct-2022 315.45 315.45 312.73 314.55 17,631,900 0
25-Oct-2022 321.82 321.82 315.45 317.27 17,052,200 0
24-Oct-2022 321.82 323.64 320.91 321.82 24,150,500 0
21-Oct-2022 321.82 322.73 320.91 321.82 25,864,300 0
20-Oct-2022 330.91 330.91 321.82 321.82 43,252,000 0
19-Oct-2022 335.45 337.27 327.27 330.91 39,153,400 0
18-Oct-2022 336.36 336.36 332.73 335.45 31,992,400 0
17-Oct-2022 339.09 340.00 333.64 335.45 30,210,400 0
14-Oct-2022 339.09 340.91 337.27 339.09 29,793,500 0
13-Oct-2022 340.91 340.91 338.18 339.09 31,224,600 0
12-Oct-2022 341.82 341.82 340.00 340.91 46,879,800 0
11-Oct-2022 341.82 347.27 340.91 340.91 44,526,900 0
10-Oct-2022 344.55 345.45 340.91 341.82 42,620,600 0
07-Oct-2022 349.09 350.00 342.73 345.45 43,326,800 0
06-Oct-2022 353.64 353.64 345.45 349.09 23,650,000 0
05-Oct-2022 354.55 358.18 352.73 353.64 45,448,700 0
04-Oct-2022 342.73 355.45 342.73 354.55 56,082,400 0
03-Oct-2022 344.55 344.55 340.91 342.73 41,737,300 0
30-Sep-2022 334.55 344.55 331.82 344.55 77,196,900 0
29-Sep-2022 342.73 342.73 334.55 334.55 46,792,900 0
28-Sep-2022 346.36 346.36 341.82 342.73 44,513,700 0
27-Sep-2022 347.27 348.18 345.45 346.36 44,752,400 0
26-Sep-2022 359.09 360.00 347.27 347.27 38,963,100 0
23-Sep-2022 353.64 361.82 352.73 359.09 67,364,000 0
22-Sep-2022 354.55 355.45 352.73 353.64 43,621,600 0
21-Sep-2022 348.18 355.45 344.55 354.55 61,428,400 0
20-Sep-2022 347.27 348.18 342.73 348.18 44,150,700 0
19-Sep-2022 355.45 356.36 346.36 346.36 55,580,800 0
16-Sep-2022 367.27 367.27 351.82 356.36 54,267,400 0
15-Sep-2022 367.27 377.27 367.27 367.27 86,423,700 0
14-Sep-2022 363.64 374.55 362.73 367.27 109,445,600 0
13-Sep-2022 346.36 366.36 344.55 363.64 154,829,400 0
12-Sep-2022 351.82 351.82 341.82 345.45 51,700,000 0
09-Sep-2022 360.00 360.91 351.82 351.82 48,478,100 0
08-Sep-2022 360.91 372.73 360.00 360.00 112,173,600 0
07-Sep-2022 353.64 365.45 353.64 360.00 100,987,700 0
06-Sep-2022 351.82 355.45 350.91 353.64 59,002,900 0
05-Sep-2022 352.73 354.55 347.27 351.82 46,162,600 0
02-Sep-2022 356.36 358.18 340.91 352.73 55,235,400 0
01-Sep-2022 353.64 358.18 353.64 356.36 51,618,600 0
31-Aug-2022 356.36 357.27 353.64 353.64 45,926,100 0
30-Aug-2022 352.73 357.27 351.82 356.36 52,903,400 0
29-Aug-2022 350.00 354.55 348.18 352.73 57,531,100 0
26-Aug-2022 348.18 350.91 347.27 350.00 57,638,900 0
25-Aug-2022 352.73 354.55 347.27 348.18 45,571,900 0
24-Aug-2022 350.00 360.91 349.09 352.73 80,025,000 0
23-Aug-2022 346.36 350.91 345.45 350.00 50,135,800 0
22-Aug-2022 350.00 350.91 345.45 346.36 51,658,200 0
19-Aug-2022 354.55 355.45 350.00 350.91 56,883,200 0
18-Aug-2022 360.00 361.82 354.55 355.45 41,751,600 0
16-Aug-2022 363.64 364.55 360.00 360.00 36,568,400 0
15-Aug-2022 377.27 377.27 361.82 363.64 42,903,300 0
12-Aug-2022 381.82 382.73 373.64 377.27 43,930,700 0
11-Aug-2022 371.82 384.55 369.09 381.82 102,092,100 0
10-Aug-2022 374.55 376.36 365.45 368.18 57,823,700 0
09-Aug-2022 356.36 377.27 355.45 374.55 129,341,300 0
08-Aug-2022 354.55 363.64 354.55 356.36 94,759,500 0
05-Aug-2022 367.27 367.27 343.64 343.64 65,627,100 0
04-Aug-2022 376.36 376.36 366.36 367.27 38,418,600 0
03-Aug-2022 376.36 377.27 373.64 376.36 45,344,200 0
02-Aug-2022 361.82 378.18 361.82 376.36 106,331,500 0
01-Aug-2022 361.82 364.55 360.00 361.82 52,558,000 0
29-Jul-2022 361.82 364.55 357.27 361.82 38,757,400 0
28-Jul-2022 364.55 369.09 360.00 361.82 39,543,900 0
27-Jul-2022 354.55 367.27 354.55 364.55 73,902,400 0
26-Jul-2022 352.73 359.09 352.73 354.55 57,833,600 0
25-Jul-2022 365.45 365.45 353.64 353.64 61,625,300 0
22-Jul-2022 360.91 365.45 360.91 362.73 35,973,300 0
21-Jul-2022 351.82 361.82 350.91 360.91 56,720,400 0
20-Jul-2022 340.00 354.55 340.00 351.82 68,869,900 0
19-Jul-2022 340.00 341.82 334.55 340.00 31,633,800 0
18-Jul-2022 352.73 352.73 340.00 340.00 25,446,300 0
15-Jul-2022 343.64 355.45 341.82 352.73 89,118,700 0
14-Jul-2022 336.36 345.45 334.55 343.64 53,964,900 0
13-Jul-2022 327.27 342.73 327.27 336.36 57,735,700 0
12-Jul-2022 327.27 328.18 326.36 327.27 37,989,600 0
11-Jul-2022 334.55 334.55 328.18 328.18 36,180,100 0
08-Jul-2022 333.64 336.36 332.73 334.55 26,705,800 0
07-Jul-2022 330.91 333.64 329.09 333.64 36,777,400 0
06-Jul-2022 330.91 337.27 330.00 330.91 43,071,600 0
05-Jul-2022 317.27 330.91 317.27 330.91 41,917,700 0
04-Jul-2022 327.27 328.18 317.27 318.18 35,896,300 0
01-Jul-2022 330.00 330.91 326.36 328.18 35,515,700 0
30-Jun-2022 337.27 337.27 330.00 330.91 21,611,700 0
29-Jun-2022 328.18 338.18 326.36 337.27 62,585,600 0
28-Jun-2022 328.18 330.91 325.45 328.18 37,781,700 0
27-Jun-2022 318.18 331.82 316.36 328.18 64,960,500 0
24-Jun-2022 314.55 319.09 313.64 318.18 37,632,100 0
23-Jun-2022 314.55 314.55 309.09 314.55 43,206,900 0
22-Jun-2022 319.09 319.09 314.55 314.55 39,295,300 0
21-Jun-2022 319.09 320.91 316.36 320.00 40,371,100 0
20-Jun-2022 307.27 320.00 304.55 319.09 69,103,100 0
17-Jun-2022 312.73 313.64 305.45 307.27 40,134,600 0
16-Jun-2022 310.91 313.64 309.09 313.64 41,517,300 0
15-Jun-2022 315.45 316.36 309.09 310.91 39,615,400 0
14-Jun-2022 320.00 320.91 313.64 315.45 40,521,800 0
13-Jun-2022 322.73 324.55 318.18 320.00 63,409,500 0
10-Jun-2022 331.82 331.82 322.73 322.73 41,126,800 0
09-Jun-2022 333.64 334.55 327.27 331.82 41,028,900 0
08-Jun-2022 336.36 337.27 331.82 333.64 37,166,800 0