Price History - IMPC

Kembali ke Company
Ticker: IMPC
Company: PT Impack Pratama Industri Tbk
Date Open High Low Close Volume Value
29-Dec-2021 238.18 238.18 235.45 236.36 32,403,800 0
28-Dec-2021 238.18 239.09 235.45 238.18 19,435,900 0
27-Dec-2021 237.27 240.91 236.36 238.18 38,944,400 0
24-Dec-2021 240.00 240.00 233.64 237.27 37,034,800 0
23-Dec-2021 248.18 248.18 240.00 240.00 22,139,700 0
22-Dec-2021 254.55 254.55 245.45 248.18 41,627,300 0
21-Dec-2021 250.00 256.36 248.18 254.55 41,485,400 0
20-Dec-2021 254.55 254.55 248.18 250.00 62,109,300 0
17-Dec-2021 242.73 253.64 241.82 253.64 49,324,000 0
16-Dec-2021 245.45 245.45 241.82 243.64 45,635,700 0
15-Dec-2021 245.45 245.45 240.91 244.55 48,380,200 0
14-Dec-2021 242.73 247.27 240.91 244.55 47,620,100 0
13-Dec-2021 242.73 244.55 240.91 242.73 43,709,600 0
10-Dec-2021 246.36 247.27 241.82 242.73 44,266,200 0
09-Dec-2021 237.27 248.18 237.27 246.36 47,509,000 0
08-Dec-2021 237.27 240.00 235.45 237.27 44,673,200 0
07-Dec-2021 237.27 245.45 236.36 237.27 51,763,800 0
06-Dec-2021 221.82 237.27 221.82 237.27 61,116,000 0
03-Dec-2021 216.36 228.18 215.45 222.73 80,248,300 0
02-Dec-2021 215.45 217.27 212.73 216.36 48,230,600 0
01-Dec-2021 213.64 215.45 210.00 215.45 56,459,700 0
30-Nov-2021 219.09 219.09 210.00 213.64 49,520,900 0
29-Nov-2021 223.64 223.64 217.27 219.09 44,288,200 0
26-Nov-2021 216.36 228.18 214.55 223.64 70,676,100 0
25-Nov-2021 215.45 216.36 213.64 216.36 49,383,400 0
24-Nov-2021 214.55 217.27 213.64 215.45 47,510,100 0
23-Nov-2021 213.64 215.45 213.64 215.45 51,656,000 0
22-Nov-2021 214.55 215.45 212.73 214.55 48,297,700 0
19-Nov-2021 212.73 217.27 211.82 214.55 53,923,100 0
18-Nov-2021 218.18 219.09 212.73 213.64 50,006,000 0
17-Nov-2021 214.55 220.00 212.73 218.18 50,122,600 0
16-Nov-2021 215.45 216.36 212.73 214.55 51,672,500 0
15-Nov-2021 211.82 217.27 211.82 215.45 54,135,400 0
12-Nov-2021 217.27 218.18 211.82 211.82 49,341,600 0
11-Nov-2021 221.82 222.73 216.36 217.27 49,617,700 0
10-Nov-2021 213.64 227.27 212.73 221.82 61,872,800 0
09-Nov-2021 204.55 213.64 202.73 213.64 60,728,800 0
08-Nov-2021 204.55 208.18 204.55 204.55 53,981,400 0
05-Nov-2021 200.00 207.27 198.18 204.55 57,312,200 0
04-Nov-2021 198.18 205.45 197.27 200.00 52,930,900 0
03-Nov-2021 192.73 198.18 190.91 198.18 59,878,500 0
02-Nov-2021 197.27 197.27 190.91 192.73 65,888,900 0
01-Nov-2021 204.55 204.55 195.45 197.27 57,222,000 0
29-Oct-2021 201.82 210.00 200.91 203.64 56,156,100 0
28-Oct-2021 202.73 204.55 200.91 201.82 57,988,700 0
27-Oct-2021 202.73 203.64 200.91 202.73 49,740,900 0
26-Oct-2021 201.82 204.55 200.91 202.73 46,811,600 0
25-Oct-2021 206.36 206.36 200.91 201.82 42,430,300 0
22-Oct-2021 210.00 210.00 204.55 207.27 31,647,000 0
21-Oct-2021 211.82 212.73 210.91 210.91 32,872,400 0
19-Oct-2021 210.91 211.82 209.09 211.82 36,367,100 0
18-Oct-2021 209.09 214.55 208.18 210.91 31,262,000 0
15-Oct-2021 212.73 214.55 208.18 209.09 50,152,300 0
14-Oct-2021 208.18 214.55 208.18 213.64 34,014,200 0
13-Oct-2021 209.09 212.73 208.18 208.18 33,581,900 0
12-Oct-2021 190.91 208.18 190.00 208.18 55,152,900 0
11-Oct-2021 190.00 195.45 189.09 190.91 33,882,200 0
08-Oct-2021 189.09 190.91 188.18 190.00 33,112,200 0
07-Oct-2021 188.18 190.00 188.18 189.09 30,479,900 0
06-Oct-2021 188.18 190.00 187.27 188.18 31,537,000 0
05-Oct-2021 189.09 189.09 187.27 188.18 30,214,800 0
04-Oct-2021 188.18 189.09 187.27 189.09 27,141,400 0
01-Oct-2021 188.18 189.09 187.27 189.09 28,826,600 0
30-Sep-2021 183.64 189.09 182.73 189.09 37,522,100 0
29-Sep-2021 182.73 183.64 181.82 183.64 33,557,700 0
28-Sep-2021 183.64 185.45 182.73 182.73 22,283,800 0
27-Sep-2021 188.18 188.18 181.82 183.64 23,213,300 0
24-Sep-2021 187.27 189.09 186.36 188.18 22,885,500 0
23-Sep-2021 186.36 188.18 185.45 187.27 16,703,500 0
22-Sep-2021 183.64 186.36 183.64 186.36 17,004,900 0
21-Sep-2021 182.73 183.64 181.82 183.64 13,271,500 0
20-Sep-2021 185.45 185.45 182.73 183.64 16,330,600 0
17-Sep-2021 181.82 185.45 181.36 185.45 21,688,700 0
16-Sep-2021 182.73 182.73 180.91 181.82 16,637,500 0
15-Sep-2021 183.64 183.64 181.36 182.73 11,864,600 0
14-Sep-2021 184.55 184.55 181.82 183.64 7,180,800 0
13-Sep-2021 184.55 187.27 183.64 184.55 16,878,400 0
10-Sep-2021 181.82 185.45 181.36 184.55 19,352,300 0
09-Sep-2021 181.36 181.82 180.45 181.82 13,053,700 0
08-Sep-2021 185.45 186.36 179.55 181.82 17,003,800 0
07-Sep-2021 188.18 190.91 185.45 185.45 14,850,000 0
06-Sep-2021 186.36 190.00 185.45 188.18 20,082,700 0
03-Sep-2021 184.55 187.27 182.73 186.36 14,777,400 0
02-Sep-2021 187.27 187.27 182.73 185.45 16,866,300 0
01-Sep-2021 190.91 192.73 186.36 187.27 15,232,800 0
31-Aug-2021 194.55 194.55 191.82 191.82 12,755,600 0
30-Aug-2021 191.82 197.27 190.91 195.45 24,996,400 0
27-Aug-2021 184.55 191.82 183.64 191.82 25,077,800 0
26-Aug-2021 183.64 184.55 182.73 184.55 18,594,400 0
25-Aug-2021 182.73 183.64 182.73 183.64 16,408,700 0
24-Aug-2021 184.55 184.55 181.82 183.64 14,468,300 0
23-Aug-2021 184.55 184.55 181.82 184.55 14,935,800 0
20-Aug-2021 184.55 185.45 180.45 184.55 17,560,400 0
19-Aug-2021 186.36 187.27 182.73 184.55 24,354,000 0
18-Aug-2021 188.18 188.18 183.64 186.36 21,534,700 0
16-Aug-2021 189.09 189.09 181.82 188.18 18,800,100 0
13-Aug-2021 186.36 190.91 185.45 189.09 24,680,700 0
12-Aug-2021 176.36 186.36 175.45 186.36 36,583,800 0
10-Aug-2021 176.36 176.36 173.64 176.36 17,168,800 0
09-Aug-2021 175.00 177.27 173.64 176.36 22,191,400 0