Price History - IMPC

Kembali ke Company
Ticker: IMPC
Company: PT Impack Pratama Industri Tbk
Date Open High Low Close Volume Value
28-Aug-2023 340.00 340.00 330.00 336.00 32,167,500 0
25-Aug-2023 330.00 340.00 324.00 340.00 57,224,100 0
24-Aug-2023 342.00 342.00 330.00 330.00 30,146,400 0
23-Aug-2023 344.00 348.00 338.00 342.00 41,996,800 0
22-Aug-2023 344.00 348.00 336.00 346.00 44,700,400 0
21-Aug-2023 344.00 346.00 340.00 344.00 36,449,400 0
18-Aug-2023 344.00 344.00 336.00 344.00 49,751,400 0
16-Aug-2023 350.00 350.00 340.00 344.00 42,621,000 0
15-Aug-2023 340.00 350.00 336.00 350.00 51,731,500 0
14-Aug-2023 340.00 340.00 334.00 340.00 46,749,000 0
11-Aug-2023 332.00 340.00 330.00 340.00 52,959,100 0
10-Aug-2023 340.00 344.00 332.00 332.00 56,780,200 0
09-Aug-2023 340.00 342.00 334.00 340.00 43,520,800 0
08-Aug-2023 344.00 354.00 336.00 340.00 36,008,000 0
07-Aug-2023 342.00 346.00 336.00 344.00 31,979,300 0
04-Aug-2023 342.00 344.00 332.00 344.00 35,355,200 0
03-Aug-2023 340.00 348.00 334.00 344.00 48,290,500 0
02-Aug-2023 340.00 340.00 334.00 340.00 38,076,800 0
01-Aug-2023 336.00 344.00 330.00 340.00 47,964,400 0
31-Jul-2023 338.00 338.00 332.00 336.00 31,824,600 0
28-Jul-2023 334.00 342.00 322.00 338.00 43,033,300 0
27-Jul-2023 334.00 340.00 332.00 336.00 49,576,800 0
26-Jul-2023 336.00 336.00 330.00 336.00 57,405,600 0
25-Jul-2023 340.00 342.00 332.00 336.00 34,008,900 0
24-Jul-2023 340.00 342.00 332.00 342.00 40,601,100 0
21-Jul-2023 348.00 348.00 338.00 340.00 17,964,800 0
20-Jul-2023 336.00 346.00 330.00 346.00 68,084,000 0
18-Jul-2023 336.00 336.00 328.00 336.00 25,660,700 0
17-Jul-2023 334.00 340.00 330.00 336.00 32,609,900 0
14-Jul-2023 340.00 342.00 332.00 334.00 21,592,100 0
13-Jul-2023 344.00 346.00 338.00 340.00 32,368,000 0
12-Jul-2023 348.00 348.00 342.00 344.00 29,160,500 0
11-Jul-2023 354.00 358.00 348.00 348.00 28,614,500 0
10-Jul-2023 358.00 360.00 352.00 356.00 17,457,000 0
07-Jul-2023 358.00 360.00 350.00 360.00 32,105,600 0
06-Jul-2023 360.00 368.00 352.00 360.00 39,353,100 0
05-Jul-2023 370.00 370.00 358.00 368.00 22,930,000 0
04-Jul-2023 380.00 382.00 368.00 370.00 19,453,600 0
03-Jul-2023 388.00 392.00 380.00 380.00 40,408,300 0
27-Jun-2023 396.00 402.00 378.00 388.00 26,887,000 0
26-Jun-2023 390.00 396.00 386.00 396.00 40,126,300 0
23-Jun-2023 404.00 412.00 382.00 390.00 34,206,300 0
22-Jun-2023 390.00 412.00 388.00 406.00 41,203,800 0
21-Jun-2023 410.00 412.00 382.00 390.00 37,095,900 0
20-Jun-2023 400.00 430.00 400.00 410.00 27,668,100 0
19-Jun-2023 356.00 430.00 356.00 400.00 43,498,300 0
16-Jun-2023 347.27 355.45 345.45 354.55 55,745,800 0
15-Jun-2023 347.27 347.27 345.45 347.27 38,562,700 0
14-Jun-2023 341.82 350.91 341.82 347.27 61,487,800 0
13-Jun-2023 340.00 341.82 338.18 341.82 38,278,900 0
12-Jun-2023 340.91 343.64 338.18 340.91 42,366,500 0
09-Jun-2023 340.00 347.27 335.45 340.91 54,533,600 0
08-Jun-2023 337.27 340.91 330.91 340.91 35,077,900 0
07-Jun-2023 336.36 338.18 331.82 337.27 42,850,500 0
06-Jun-2023 338.18 341.82 330.91 337.27 59,125,000 0
05-Jun-2023 330.91 343.64 330.91 338.18 45,496,000 0
31-May-2023 331.82 331.82 327.27 331.82 11,319,000 0
30-May-2023 336.36 336.36 331.82 331.82 12,655,500 0
29-May-2023 340.00 340.00 331.82 336.36 15,006,200 0
26-May-2023 342.73 342.73 338.18 340.91 21,529,200 0
25-May-2023 347.27 348.18 340.00 342.73 8,980,400 0
24-May-2023 354.55 354.55 345.45 348.18 14,796,100 0
23-May-2023 352.73 356.36 346.36 354.55 42,049,700 0
22-May-2023 340.91 354.55 337.27 352.73 89,357,400 0
19-May-2023 343.64 343.64 340.00 340.91 12,325,500 0
17-May-2023 346.36 347.27 342.73 343.64 6,031,300 0
16-May-2023 347.27 348.18 342.73 347.27 58,022,800 0
15-May-2023 350.00 354.55 344.55 347.27 60,446,100 0
12-May-2023 354.55 357.27 350.00 350.91 19,665,800 0
11-May-2023 348.18 363.64 347.27 354.55 137,872,900 0
10-May-2023 324.55 348.18 322.73 348.18 150,904,600 0
09-May-2023 325.45 325.45 321.82 324.55 4,724,500 0
08-May-2023 325.45 326.36 321.82 326.36 20,163,000 0
05-May-2023 331.82 331.82 324.55 326.36 50,370,100 0
04-May-2023 317.27 331.82 313.64 331.82 49,920,200 0
03-May-2023 320.00 320.91 316.36 318.18 9,815,300 0
02-May-2023 337.27 337.27 320.00 320.91 36,771,900 0
28-Apr-2023 334.55 338.18 320.00 338.18 28,431,700 0
27-Apr-2023 334.55 334.55 322.73 334.55 26,178,900 0
26-Apr-2023 322.73 334.55 319.09 334.55 59,992,900 0
18-Apr-2023 327.27 327.27 320.00 322.73 10,217,900 0
17-Apr-2023 331.82 339.09 322.73 328.18 40,647,200 0
14-Apr-2023 315.45 331.82 315.45 331.82 55,376,200 0
13-Apr-2023 309.09 316.36 308.18 315.45 49,391,100 0
12-Apr-2023 308.18 310.91 308.18 309.09 40,827,600 0
11-Apr-2023 309.09 310.00 304.55 309.09 28,531,800 0
10-Apr-2023 310.91 312.73 304.55 309.09 15,792,700 0
06-Apr-2023 316.36 317.27 310.00 311.82 35,057,000 0
05-Apr-2023 310.91 320.91 310.00 316.36 56,606,000 0
04-Apr-2023 310.91 311.82 305.45 310.91 84,026,800 0
03-Apr-2023 310.91 311.82 308.18 311.82 177,466,300 0
31-Mar-2023 310.91 311.82 303.64 311.82 16,190,900 0
30-Mar-2023 311.82 311.82 308.18 311.82 19,121,300 0
29-Mar-2023 304.55 311.82 303.64 311.82 53,243,300 0
28-Mar-2023 301.82 305.45 300.00 305.45 37,305,400 0
27-Mar-2023 306.36 307.27 300.00 301.82 15,364,800 0
24-Mar-2023 295.45 307.27 294.55 306.36 55,848,100 0
21-Mar-2023 295.45 296.36 287.27 295.45 9,290,600 0
20-Mar-2023 299.09 300.00 293.64 295.45 8,294,000 0
17-Mar-2023 303.64 303.64 295.45 300.00 8,411,700 0