Price History - IMPC

Kembali ke Company
Ticker: IMPC
Company: PT Impack Pratama Industri Tbk
Date Open High Low Close Volume Value
06-Aug-2021 174.55 175.45 173.64 175.00 19,209,300 0
05-Aug-2021 172.73 174.55 171.36 174.55 23,136,300 0
04-Aug-2021 172.73 173.18 170.45 172.73 17,859,600 0
03-Aug-2021 177.27 177.27 171.82 172.73 18,965,100 0
02-Aug-2021 180.91 180.91 176.82 177.27 11,166,100 0
30-Jul-2021 165.00 181.82 164.55 180.91 55,799,700 0
29-Jul-2021 168.64 168.64 165.00 165.00 10,829,500 0
28-Jul-2021 169.09 169.55 166.82 168.64 10,972,500 0
27-Jul-2021 167.27 170.45 165.91 169.09 27,321,800 0
26-Jul-2021 163.64 168.64 163.18 167.27 28,308,500 0
23-Jul-2021 163.64 163.64 162.27 163.64 10,289,400 0
22-Jul-2021 159.09 163.64 159.09 163.64 27,425,200 0
21-Jul-2021 156.82 161.36 155.45 159.09 21,656,800 0
19-Jul-2021 154.09 158.18 154.09 156.82 22,733,700 0
16-Jul-2021 154.55 154.55 152.73 154.09 10,584,200 0
15-Jul-2021 154.55 154.55 152.27 154.55 5,203,000 0
14-Jul-2021 155.00 155.00 153.18 154.55 9,015,600 0
13-Jul-2021 153.64 155.00 147.73 155.00 19,406,200 0
12-Jul-2021 149.55 155.00 147.73 153.64 19,026,700 0
09-Jul-2021 150.00 150.00 147.27 149.55 5,347,100 0
08-Jul-2021 151.36 151.36 148.18 150.00 6,591,200 0
07-Jul-2021 154.55 154.55 151.36 151.82 8,756,000 0
06-Jul-2021 154.55 154.55 153.18 154.55 11,183,700 0
05-Jul-2021 155.00 155.00 153.18 155.00 10,568,800 0
02-Jul-2021 157.27 157.27 155.00 155.00 9,319,200 0
01-Jul-2021 161.36 161.36 157.73 157.73 8,963,900 0
30-Jun-2021 165.00 165.00 161.82 161.82 10,234,400 0
29-Jun-2021 165.00 165.45 163.64 165.00 13,202,200 0
28-Jun-2021 165.91 165.91 163.18 165.00 12,134,100 0
25-Jun-2021 165.00 166.82 163.64 165.91 28,116,000 0
24-Jun-2021 165.00 165.00 162.73 165.00 15,743,200 0
23-Jun-2021 165.45 165.45 164.09 165.00 15,738,800 0
22-Jun-2021 164.09 165.91 164.09 165.45 16,189,800 0
21-Jun-2021 165.00 165.00 164.09 164.55 12,735,800 0