PT Impack Pratama Industri Tbk(ID:IMPC)
Rp755.00-25.00 (-3.21%)
ID:IMPC
PT Impack Pratama Industri Tbk historical prices
Rp755.00
At close:-25.00 (-3.21%)
PT Impack Pratama Industri Tbk (IMPC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 785.00 | 795.00 | 755.00 | 755.00 | 755.00 | -3.21% | 7,353,900 | 0.32 |
| Nov 10, 2026 | 740.00 | 815.00 | 740.00 | 780.00 | 780.00 | +0.65% | 5,673,200 | 0.25 |
| Nov 09, 2026 | 775.00 | 795.00 | 740.00 | 740.00 | 740.00 | -4.52% | 6,000,700 | 0.26 |
| Nov 06, 2026 | 785.00 | 795.00 | 760.00 | 775.00 | 775.00 | -3.73% | 25,275,000 | 1.10 |
| Nov 05, 2026 | 735.00 | 815.00 | 735.00 | 805.00 | 805.00 | +10.27% | 15,292,100 | 0.67 |
| Nov 04, 2026 | 665.00 | 745.00 | 665.00 | 730.00 | 730.00 | +2.10% | 29,491,699 | 1.32 |
| Nov 03, 2026 | 765.00 | 790.00 | 715.00 | 715.00 | 715.00 | -6.54% | 18,794,000 | 0.84 |
| Nov 02, 2026 | 725.00 | 780.00 | 680.00 | 765.00 | 765.00 | +4.79% | 21,680,301 | 0.98 |
| Oct 30, 2026 | 765.00 | 780.00 | 725.00 | 730.00 | 730.00 | -5.81% | 38,118,800 | 1.77 |
| Oct 29, 2026 | 825.00 | 835.00 | 765.00 | 775.00 | 775.00 | -4.91% | 22,527,000 | 1.05 |
| Oct 28, 2026 | 840.00 | 840.00 | 800.00 | 815.00 | 815.00 | -3.55% | 18,526,200 | 0.88 |
| Oct 27, 2026 | 835.00 | 885.00 | 800.00 | 845.00 | 845.00 | +1.81% | 35,280,300 | 1.70 |
| Oct 26, 2026 | 865.00 | 890.00 | 815.00 | 830.00 | 830.00 | -5.14% | 20,863,100 | 1.02 |
| Oct 23, 2026 | 830.00 | 890.00 | 815.00 | 875.00 | 875.00 | +5.42% | 25,389,000 | 1.26 |
| Oct 22, 2026 | 805.00 | 850.00 | 790.00 | 830.00 | 830.00 | -0.60% | 22,825,200 | 1.15 |
| Oct 21, 2026 | 825.00 | 845.00 | 785.00 | 840.00 | 835.00 | 0.00% | 42,116,600 | 2.16 |
| Oct 20, 2026 | 800.00 | 860.00 | 800.00 | 840.00 | 835.00 | -2.33% | 265,040,200 | 16.88 |
| Oct 19, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 854.88 | -6.52% | 971,800 | 0.06 |
| Oct 16, 2026 | 920.00 | 920.00 | 920.00 | 920.00 | 914.52 | -14.81% | 1,360,700 | 0.08 |
| Oct 15, 2026 | 1,135.00 | 1,140.00 | 1,035.00 | 1,080.00 | 1,073.57 | -8.09% | 22,750,800 | 1.42 |
| Oct 14, 2026 | 1,185.00 | 1,245.00 | 1,120.00 | 1,175.00 | 1,168.01 | +1.29% | 16,878,400 | 1.06 |
| Oct 13, 2026 | 1,160.00 | 1,200.00 | 1,070.00 | 1,160.00 | 1,153.10 | -1.28% | 28,548,900 | 1.84 |
| Oct 12, 2026 | 1,330.00 | 1,345.00 | 1,175.00 | 1,175.00 | 1,168.01 | -11.65% | 27,814,200 | 1.83 |
| Oct 09, 2026 | 1,305.00 | 1,340.00 | 1,275.00 | 1,330.00 | 1,322.08 | +1.14% | 8,889,000 | 0.59 |
| Oct 08, 2026 | 1,340.00 | 1,365.00 | 1,305.00 | 1,315.00 | 1,307.17 | -1.87% | 10,492,200 | 0.69 |
| Oct 07, 2026 | 1,375.00 | 1,375.00 | 1,335.00 | 1,340.00 | 1,332.02 | -1.47% | 7,051,000 | 0.47 |
| Oct 06, 2026 | 1,345.00 | 1,375.00 | 1,345.00 | 1,360.00 | 1,351.90 | +0.37% | 8,809,600 | 0.58 |
| Oct 05, 2026 | 1,335.00 | 1,380.00 | 1,325.00 | 1,355.00 | 1,346.93 | +1.12% | 14,004,400 | 0.94 |
| Oct 02, 2026 | 1,365.00 | 1,380.00 | 1,330.00 | 1,340.00 | 1,332.02 | -1.47% | 7,191,700 | 0.48 |
| Oct 01, 2026 | 1,435.00 | 1,445.00 | 1,350.00 | 1,360.00 | 1,351.90 | -4.56% | 19,364,000 | 1.30 |
| Sep 30, 2026 | 1,440.00 | 1,450.00 | 1,400.00 | 1,425.00 | 1,416.52 | +0.35% | 7,504,700 | 0.51 |
| Sep 29, 2026 | 1,455.00 | 1,455.00 | 1,365.00 | 1,420.00 | 1,411.55 | -2.41% | 13,266,000 | 0.90 |
| Sep 28, 2026 | 1,415.00 | 1,475.00 | 1,405.00 | 1,455.00 | 1,446.34 | +2.83% | 17,089,300 | 1.17 |
| Sep 25, 2026 | 1,480.00 | 1,500.00 | 1,415.00 | 1,415.00 | 1,406.58 | -4.39% | 13,051,900 | 0.89 |
| Sep 24, 2026 | 1,580.00 | 1,585.00 | 1,480.00 | 1,480.00 | 1,471.19 | -5.73% | 18,938,800 | 1.27 |
| Sep 23, 2026 | 1,585.00 | 1,590.00 | 1,510.00 | 1,570.00 | 1,560.65 | +1.29% | 17,259,700 | 1.14 |
| Sep 22, 2026 | 1,635.00 | 1,650.00 | 1,545.00 | 1,550.00 | 1,540.77 | -4.91% | 20,909,200 | 1.39 |
| Sep 21, 2026 | 1,700.00 | 1,700.00 | 1,630.00 | 1,630.00 | 1,620.30 | -3.83% | 12,407,900 | 0.82 |
| Sep 18, 2026 | 1,670.00 | 1,735.00 | 1,665.00 | 1,695.00 | 1,684.91 | +1.50% | 25,845,600 | 1.74 |
| Sep 17, 2026 | 1,705.00 | 1,725.00 | 1,670.00 | 1,670.00 | 1,660.06 | -1.76% | 12,657,800 | 0.84 |
| Sep 16, 2026 | 1,625.00 | 1,780.00 | 1,625.00 | 1,700.00 | 1,689.88 | +4.62% | 24,996,800 | 1.66 |
| Sep 15, 2026 | 1,725.00 | 1,745.00 | 1,625.00 | 1,625.00 | 1,615.33 | -5.80% | 21,373,400 | 1.44 |
| Sep 14, 2026 | 1,730.00 | 1,750.00 | 1,675.00 | 1,725.00 | 1,714.73 | +0.29% | 26,199,200 | 1.77 |
| Sep 11, 2026 | 1,665.00 | 1,750.00 | 1,615.00 | 1,720.00 | 1,709.76 | +0.88% | 29,712,200 | 2.08 |
| Sep 10, 2026 | 1,770.00 | 1,820.00 | 1,705.00 | 1,705.00 | 1,694.85 | -4.48% | 37,106,400 | 2.61 |
| Sep 09, 2026 | 1,640.00 | 1,820.00 | 1,635.00 | 1,785.00 | 1,774.38 | +9.51% | 59,754,600 | 4.27 |
| Sep 08, 2026 | 1,560.00 | 1,675.00 | 1,550.00 | 1,630.00 | 1,620.30 | +4.49% | 41,591,800 | 3.06 |
| Sep 07, 2026 | 1,500.00 | 1,580.00 | 1,450.00 | 1,560.00 | 1,550.71 | +4.00% | 30,015,200 | 2.15 |
| Sep 04, 2026 | 1,405.00 | 1,555.00 | 1,385.00 | 1,500.00 | 1,491.07 | +6.76% | 62,355,400 | 4.57 |
| Sep 03, 2026 | 1,415.00 | 1,425.00 | 1,400.00 | 1,405.00 | 1,396.64 | -1.06% | 10,755,900 | 0.73 |
