Price History - IKPM

Kembali ke Company
Ticker: IKPM
Company: PT Ikapharmindo Putramas Tbk.
Date Open High Low Close Volume Value
18-Jul-2025 200.00 204.00 199.00 202.00 220,300 0
17-Jul-2025 202.00 206.00 199.00 200.00 423,900 0
16-Jul-2025 200.00 210.00 200.00 202.00 649,500 0
15-Jul-2025 202.00 206.00 198.00 200.00 569,800 0
14-Jul-2025 204.00 206.00 202.00 206.00 529,600 0
11-Jul-2025 204.00 206.00 202.00 206.00 402,700 0
10-Jul-2025 208.00 212.00 202.00 204.00 1,168,500 0
09-Jul-2025 208.00 208.00 202.00 204.00 326,600 0
08-Jul-2025 200.00 206.00 196.00 206.00 96,200 0
07-Jul-2025 208.00 210.00 192.00 206.00 443,200 0
04-Jul-2025 204.00 210.00 200.00 206.00 678,100 0
03-Jul-2025 204.00 214.00 204.00 204.00 124,100 0
02-Jul-2025 218.00 218.00 206.00 214.00 442,600 0
01-Jul-2025 210.00 220.00 204.00 218.00 7,600 0
30-Jun-2025 220.00 220.00 200.00 210.00 15,800 0
26-Jun-2025 200.00 216.00 200.00 206.00 898,400 0
25-Jun-2025 216.00 216.00 210.00 216.00 7,800 0
24-Jun-2025 210.00 220.00 200.00 220.00 12,800 0
23-Jun-2025 220.00 220.00 208.00 210.00 3,600 0
20-Jun-2025 208.00 220.00 200.00 220.00 2,300 0
19-Jun-2025 216.00 216.00 204.00 214.00 9,000 0
18-Jun-2025 214.00 220.00 212.00 212.00 6,100 0
17-Jun-2025 214.00 216.00 210.00 214.00 45,000 0
16-Jun-2025 224.00 224.00 212.00 218.00 27,000 0
13-Jun-2025 220.00 226.00 220.00 226.00 13,700 0
12-Jun-2025 226.00 226.00 226.00 226.00 1,000 0
11-Jun-2025 224.00 226.00 224.00 226.00 1,200 0
10-Jun-2025 220.00 228.00 218.00 226.00 45,100 0
05-Jun-2025 230.00 230.00 226.00 226.00 117,400 0
04-Jun-2025 230.00 234.00 228.00 232.00 353,200 0
03-Jun-2025 232.00 232.00 224.00 230.00 489,600 0
02-Jun-2025 232.00 238.00 220.00 232.00 359,900 0
28-May-2025 220.00 232.00 220.00 232.00 470,700 0
27-May-2025 228.00 234.00 226.00 232.00 471,200 0
26-May-2025 228.00 234.00 228.00 230.00 433,500 0
23-May-2025 228.00 234.00 228.00 234.00 403,000 0
22-May-2025 226.00 234.00 226.00 234.00 362,800 0
21-May-2025 236.00 236.00 224.00 232.00 411,800 0
20-May-2025 228.00 238.00 220.00 236.00 23,500 0
19-May-2025 236.00 238.00 228.00 228.00 15,500 0
16-May-2025 238.00 238.00 234.00 234.00 11,700 0
15-May-2025 250.00 256.00 226.00 238.00 391,500 0
14-May-2025 240.00 260.00 236.00 246.00 4,000 0
09-May-2025 230.00 240.00 230.00 240.00 2,800 0
08-May-2025 228.00 240.00 228.00 238.00 281,500 0
07-May-2025 244.00 250.00 210.00 236.00 49,400 0
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