Price History - IKPM

Kembali ke Company
Ticker: IKPM
Company: PT Ikapharmindo Putramas Tbk.
Date Open High Low Close Volume Value
06-May-2025 240.00 242.00 236.00 238.00 32,800 0
05-May-2025 240.00 242.00 234.00 238.00 233,800 0
02-May-2025 240.00 246.00 240.00 240.00 41,900 0
30-Apr-2025 240.00 244.00 238.00 244.00 386,700 0
29-Apr-2025 238.00 242.00 236.00 242.00 1,089,800 0
28-Apr-2025 220.00 238.00 220.00 238.00 35,800 0
25-Apr-2025 220.00 246.00 220.00 236.00 419,100 0
24-Apr-2025 222.00 232.00 218.00 226.00 4,100 0
23-Apr-2025 232.00 232.00 218.00 232.00 6,500 0
22-Apr-2025 214.00 236.00 214.00 234.00 2,600 0
21-Apr-2025 226.00 226.00 220.00 226.00 20,800 0
17-Apr-2025 226.00 226.00 226.00 226.00 7,500 0
16-Apr-2025 218.00 230.00 218.00 226.00 15,800 0
15-Apr-2025 222.00 222.00 218.00 222.00 38,300 0
14-Apr-2025 220.00 240.00 220.00 230.00 6,700 0
11-Apr-2025 214.00 220.00 214.00 220.00 50,900 0
10-Apr-2025 206.00 218.00 204.00 214.00 57,400 0
09-Apr-2025 214.00 214.00 202.00 206.00 27,000 0
08-Apr-2025 226.00 228.00 195.00 222.00 55,600 0
27-Mar-2025 228.00 228.00 224.00 226.00 27,000 0
26-Mar-2025 230.00 230.00 228.00 228.00 620,000 0
25-Mar-2025 228.00 236.00 228.00 232.00 632,500 0
24-Mar-2025 228.00 234.00 228.00 234.00 65,300 0
21-Mar-2025 236.00 236.00 230.00 232.00 67,500 0
20-Mar-2025 236.00 236.00 232.00 236.00 659,200 0
19-Mar-2025 234.00 236.00 234.00 236.00 716,200 0
18-Mar-2025 238.00 238.00 236.00 238.00 12,600 0
17-Mar-2025 240.00 240.00 236.00 238.00 651,200 0
14-Mar-2025 242.00 242.00 238.00 240.00 620,200 0
13-Mar-2025 240.00 240.00 238.00 238.00 84,300 0
12-Mar-2025 240.00 240.00 238.00 240.00 644,700 0
11-Mar-2025 240.00 240.00 238.00 240.00 617,900 0
10-Mar-2025 246.00 246.00 240.00 242.00 664,400 0
07-Mar-2025 240.00 244.00 240.00 244.00 598,600 0
06-Mar-2025 236.00 242.00 236.00 240.00 556,100 0
05-Mar-2025 236.00 242.00 236.00 240.00 331,800 0
04-Mar-2025 254.00 254.00 238.00 240.00 400,900 0
03-Mar-2025 244.00 244.00 238.00 240.00 636,800 0
28-Feb-2025 238.00 242.00 238.00 238.00 695,900 0
27-Feb-2025 244.00 244.00 242.00 242.00 627,400 0
26-Feb-2025 244.00 244.00 238.00 240.00 714,900 0
25-Feb-2025 242.00 244.00 242.00 244.00 704,900 0
24-Feb-2025 240.00 242.00 240.00 242.00 727,200 0
21-Feb-2025 238.00 240.00 238.00 240.00 675,500 0
20-Feb-2025 238.00 240.00 238.00 240.00 837,000 0
19-Feb-2025 242.00 242.00 238.00 238.00 640,700 0
18-Feb-2025 240.00 240.00 238.00 240.00 722,400 0
17-Feb-2025 234.00 240.00 234.00 240.00 623,300 0
14-Feb-2025 236.00 240.00 236.00 238.00 533,600 0
13-Feb-2025 238.00 242.00 236.00 238.00 975,900 0
12-Feb-2025 242.00 242.00 236.00 240.00 1,720,400 0
11-Feb-2025 240.00 244.00 240.00 240.00 21,400 0
10-Feb-2025 238.00 244.00 238.00 244.00 801,500 0
07-Feb-2025 246.00 246.00 242.00 242.00 71,100 0
06-Feb-2025 246.00 246.00 242.00 246.00 178,900 0
05-Feb-2025 244.00 246.00 240.00 246.00 787,800 0
04-Feb-2025 244.00 250.00 238.00 250.00 182,600 0
03-Feb-2025 248.00 250.00 244.00 244.00 574,900 0
31-Jan-2025 248.00 250.00 246.00 246.00 1,040,000 0
30-Jan-2025 264.00 264.00 246.00 246.00 1,092,300 0
24-Jan-2025 262.00 264.00 260.00 264.00 1,629,000 0
23-Jan-2025 264.00 268.00 264.00 266.00 662,400 0
22-Jan-2025 266.00 270.00 266.00 266.00 649,200 0
21-Jan-2025 264.00 266.00 264.00 266.00 514,800 0
20-Jan-2025 270.00 270.00 266.00 266.00 398,100 0
17-Jan-2025 268.00 270.00 268.00 270.00 453,900 0
16-Jan-2025 272.00 272.00 268.00 268.00 675,100 0
15-Jan-2025 278.00 280.00 274.00 274.00 769,300 0
14-Jan-2025 278.00 278.00 276.00 276.00 147,100 0
13-Jan-2025 276.00 280.00 276.00 278.00 844,900 0
10-Jan-2025 278.00 282.00 276.00 276.00 462,700 0
09-Jan-2025 284.00 284.00 278.00 278.00 237,000 0
08-Jan-2025 274.00 284.00 274.00 284.00 258,500 0
07-Jan-2025 268.00 280.00 268.00 278.00 1,107,800 0
06-Jan-2025 248.00 266.00 248.00 266.00 844,500 0
03-Jan-2025 236.00 250.00 236.00 248.00 7,199,100 0
02-Jan-2025 246.00 246.00 240.00 240.00 1,659,900 0
30-Dec-2024 238.00 252.00 238.00 244.00 13,523,200 0
27-Dec-2024 244.00 246.00 240.00 240.00 8,535,000 0
24-Dec-2024 240.00 244.00 240.00 244.00 1,025,100 0
23-Dec-2024 242.00 244.00 240.00 242.00 930,300 0
20-Dec-2024 242.00 246.00 240.00 244.00 689,300 0
19-Dec-2024 246.00 246.00 240.00 244.00 31,800 0
18-Dec-2024 248.00 248.00 246.00 246.00 624,400 0
17-Dec-2024 250.00 250.00 246.00 248.00 735,800 0
16-Dec-2024 250.00 250.00 246.00 250.00 2,159,100 0
13-Dec-2024 258.00 258.00 248.00 248.00 1,708,600 0
12-Dec-2024 262.00 262.00 256.00 256.00 1,807,200 0
11-Dec-2024 260.00 262.00 256.00 262.00 2,090,400 0
10-Dec-2024 258.00 260.00 254.00 258.00 529,900 0
09-Dec-2024 260.00 260.00 254.00 258.00 17,900 0
06-Dec-2024 262.00 262.00 256.00 260.00 659,000 0
05-Dec-2024 262.00 262.00 260.00 262.00 1,080,500 0
04-Dec-2024 258.00 262.00 258.00 262.00 593,000 0
03-Dec-2024 260.00 262.00 258.00 260.00 1,257,900 0
02-Dec-2024 258.00 264.00 256.00 258.00 10,415,900 0
29-Nov-2024 260.00 262.00 258.00 260.00 5,906,400 0
28-Nov-2024 260.00 262.00 258.00 262.00 1,236,200 0
26-Nov-2024 262.00 262.00 260.00 260.00 120,000 0
25-Nov-2024 262.00 264.00 262.00 262.00 513,400 0