PT Ikapharmindo Putramas Tbk(ID:IKPM)
126.00-9.00 (-6.67%)
ID:IKPM
PT Ikapharmindo Putramas Tbk historical prices
126.00
At close:-9.00 (-6.67%)
PT Ikapharmindo Putramas Tbk (IKPM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 135.00 | 135.00 | 126.00 | 126.00 | 126.00 | -6.67% | 244,900 | 0.61 |
| Nov 10, 2026 | 130.00 | 140.00 | 124.00 | 135.00 | 135.00 | +1.50% | 514,300 | 1.30 |
| Nov 09, 2026 | 134.00 | 134.00 | 126.00 | 126.00 | 126.00 | -5.26% | 192,800 | 0.49 |
| Nov 06, 2026 | 135.00 | 142.00 | 133.00 | 133.00 | 133.00 | -6.99% | 114,100 | 0.27 |
| Nov 05, 2026 | 141.00 | 149.00 | 134.00 | 143.00 | 143.00 | -0.69% | 623,700 | 1.48 |
| Nov 04, 2026 | 125.00 | 144.00 | 121.00 | 144.00 | 144.00 | +11.63% | 212,800 | 0.51 |
| Nov 03, 2026 | 138.00 | 138.00 | 129.00 | 129.00 | 129.00 | -6.52% | 174,400 | 0.41 |
| Nov 02, 2026 | 138.00 | 148.00 | 131.00 | 138.00 | 138.00 | 0.00% | 463,800 | 1.11 |
| Oct 30, 2026 | 135.00 | 138.00 | 126.00 | 138.00 | 138.00 | +2.22% | 237,700 | 0.57 |
| Oct 29, 2026 | 140.00 | 142.00 | 129.00 | 135.00 | 135.00 | -2.17% | 275,800 | 0.67 |
| Oct 28, 2026 | 145.00 | 178.00 | 136.00 | 138.00 | 138.00 | -5.48% | 437,200 | 1.08 |
| Oct 27, 2026 | 150.00 | 150.00 | 140.00 | 146.00 | 146.00 | -2.67% | 177,500 | 0.44 |
| Oct 26, 2026 | 159.00 | 161.00 | 148.00 | 150.00 | 150.00 | -2.60% | 110,600 | 0.26 |
| Oct 23, 2026 | 158.00 | 161.00 | 154.00 | 154.00 | 154.00 | -3.75% | 141,600 | 0.33 |
| Oct 22, 2026 | 154.00 | 178.00 | 145.00 | 160.00 | 160.00 | +3.23% | 900,700 | 2.15 |
| Oct 21, 2026 | 147.00 | 156.00 | 137.00 | 155.00 | 155.00 | +5.44% | 133,700 | 0.32 |
| Oct 20, 2026 | 148.00 | 148.00 | 140.00 | 147.00 | 147.00 | +9.70% | 93,700 | 0.23 |
| Oct 19, 2026 | 142.00 | 160.00 | 133.00 | 134.00 | 134.00 | -6.29% | 406,100 | 0.99 |
| Oct 16, 2026 | 168.00 | 168.00 | 143.00 | 143.00 | 143.00 | -14.88% | 400,200 | 0.99 |
| Oct 15, 2026 | 170.00 | 170.00 | 168.00 | 168.00 | 168.00 | -3.45% | 289,300 | 0.72 |
| Oct 14, 2026 | 171.00 | 178.00 | 170.00 | 174.00 | 174.00 | +1.75% | 99,100 | 0.25 |
| Oct 13, 2026 | 175.00 | 175.00 | 170.00 | 171.00 | 171.00 | -2.29% | 66,200 | 0.17 |
| Oct 12, 2026 | 184.00 | 184.00 | 172.00 | 175.00 | 175.00 | -4.89% | 274,100 | 0.69 |
| Oct 09, 2026 | 180.00 | 186.00 | 177.00 | 184.00 | 184.00 | +2.22% | 783,700 | 2.05 |
| Oct 08, 2026 | 175.00 | 180.00 | 171.00 | 180.00 | 180.00 | +2.86% | 205,200 | 0.54 |
| Oct 07, 2026 | 176.00 | 176.00 | 170.00 | 175.00 | 175.00 | +0.57% | 80,900 | 0.21 |
| Oct 06, 2026 | 175.00 | 182.00 | 171.00 | 174.00 | 174.00 | -0.57% | 145,500 | 0.39 |
| Oct 05, 2026 | 174.00 | 175.00 | 170.00 | 175.00 | 175.00 | 0.00% | 124,500 | 0.33 |
| Oct 02, 2026 | 173.00 | 175.00 | 167.00 | 175.00 | 175.00 | -1.13% | 197,600 | 0.53 |
| Oct 01, 2026 | 172.00 | 179.00 | 171.00 | 177.00 | 177.00 | 0.00% | 78,400 | 0.21 |
| Sep 30, 2026 | 178.00 | 179.00 | 173.00 | 177.00 | 177.00 | +1.14% | 62,700 | 0.17 |
| Sep 29, 2026 | 175.00 | 179.00 | 175.00 | 175.00 | 175.00 | -2.23% | 65,199 | 0.18 |
| Sep 28, 2026 | 180.00 | 186.00 | 176.00 | 179.00 | 179.00 | -0.56% | 252,500 | 0.69 |
| Sep 25, 2026 | 184.00 | 186.00 | 179.00 | 180.00 | 180.00 | -2.70% | 172,500 | 0.47 |
| Sep 24, 2026 | 182.00 | 186.00 | 176.00 | 185.00 | 185.00 | +1.09% | 557,600 | 1.56 |
| Sep 23, 2026 | 183.00 | 183.00 | 171.00 | 183.00 | 183.00 | +5.17% | 344,700 | 0.98 |
| Sep 22, 2026 | 177.00 | 177.00 | 174.00 | 174.00 | 174.00 | -1.69% | 148,300 | 0.42 |
| Sep 21, 2026 | 179.00 | 180.00 | 177.00 | 177.00 | 177.00 | -0.56% | 72,300 | 0.21 |
| Sep 18, 2026 | 180.00 | 182.00 | 178.00 | 178.00 | 178.00 | -0.56% | 69,600 | 0.20 |
| Sep 17, 2026 | 179.00 | 183.00 | 178.00 | 179.00 | 179.00 | 0.00% | 129,700 | 0.37 |
| Sep 16, 2026 | 180.00 | 183.00 | 175.00 | 179.00 | 179.00 | -0.56% | 101,500 | 0.29 |
| Sep 15, 2026 | 187.00 | 187.00 | 180.00 | 180.00 | 180.00 | -2.17% | 148,800 | 0.43 |
| Sep 14, 2026 | 182.00 | 187.00 | 180.00 | 184.00 | 184.00 | +0.55% | 283,600 | 0.83 |
| Sep 11, 2026 | 186.00 | 208.00 | 182.00 | 183.00 | 183.00 | -1.61% | 1,410,300 | 4.39 |
| Sep 10, 2026 | 190.00 | 190.00 | 183.00 | 186.00 | 186.00 | -2.11% | 1,117,800 | 3.66 |
| Sep 09, 2026 | 189.00 | 195.00 | 186.00 | 190.00 | 190.00 | -0.52% | 629,300 | 2.12 |
| Sep 08, 2026 | 189.00 | 197.00 | 187.00 | 191.00 | 191.00 | -1.55% | 297,800 | 1.02 |
| Sep 07, 2026 | 194.00 | 206.00 | 194.00 | 194.00 | 194.00 | +0.52% | 1,800,400 | 6.83 |
| Sep 04, 2026 | 194.00 | 195.00 | 184.00 | 193.00 | 193.00 | -0.52% | 354,600 | 1.37 |
| Sep 03, 2026 | 194.00 | 196.00 | 192.00 | 194.00 | 194.00 | 0.00% | 190,300 | 0.74 |
