PT Jasa Armada Indonesia Tbk(ID:IPCM)
Rp254.000.00 (0.00%)
ID:IPCM
PT Jasa Armada Indonesia Tbk historical prices
Rp254.00
At close:0.00 (0.00%)
PT Jasa Armada Indonesia Tbk (IPCM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 252.00 | 256.00 | 250.00 | 254.00 | 254.00 | 0.00% | 551,800 | 0.47 |
| Nov 10, 2026 | 254.00 | 256.00 | 252.00 | 254.00 | 254.00 | -1.55% | 548,100 | 0.46 |
| Nov 09, 2026 | 258.00 | 260.00 | 250.00 | 254.00 | 254.00 | -1.55% | 1,908,500 | 1.64 |
| Nov 06, 2026 | 254.00 | 258.00 | 252.00 | 258.00 | 258.00 | +1.57% | 112,700 | 0.10 |
| Nov 05, 2026 | 250.00 | 258.00 | 250.00 | 254.00 | 254.00 | +2.42% | 237,900 | 0.20 |
| Nov 04, 2026 | 254.00 | 260.00 | 248.00 | 248.00 | 248.00 | -1.59% | 702,000 | 0.60 |
| Nov 03, 2026 | 256.00 | 258.00 | 250.00 | 252.00 | 252.00 | -2.33% | 333,000 | 0.28 |
| Nov 02, 2026 | 256.00 | 278.00 | 246.00 | 258.00 | 258.00 | +0.78% | 532,100 | 0.45 |
| Oct 30, 2026 | 252.00 | 258.00 | 250.00 | 256.00 | 256.00 | +0.79% | 484,400 | 0.41 |
| Oct 29, 2026 | 258.00 | 258.00 | 250.00 | 254.00 | 254.00 | -1.55% | 640,100 | 0.54 |
| Oct 28, 2026 | 260.00 | 262.00 | 252.00 | 258.00 | 258.00 | -0.77% | 2,187,500 | 1.87 |
| Oct 27, 2026 | 272.00 | 272.00 | 258.00 | 260.00 | 260.00 | -2.26% | 528,300 | 0.43 |
| Oct 26, 2026 | 272.00 | 276.00 | 260.00 | 266.00 | 266.00 | -2.21% | 992,400 | 0.79 |
| Oct 23, 2026 | 268.00 | 276.00 | 268.00 | 272.00 | 272.00 | +2.26% | 1,393,300 | 1.13 |
| Oct 22, 2026 | 258.00 | 272.00 | 258.00 | 266.00 | 266.00 | +3.10% | 1,358,900 | 1.10 |
| Oct 21, 2026 | 260.00 | 260.00 | 254.00 | 258.00 | 258.00 | +0.78% | 1,044,600 | 0.85 |
| Oct 20, 2026 | 246.00 | 262.00 | 240.00 | 256.00 | 256.00 | +4.07% | 2,481,400 | 2.08 |
| Oct 19, 2026 | 260.00 | 260.00 | 242.00 | 246.00 | 246.00 | -5.38% | 4,083,900 | 3.61 |
| Oct 16, 2026 | 242.00 | 280.00 | 242.00 | 260.00 | 260.00 | -8.45% | 5,427,700 | 5.00 |
| Oct 15, 2026 | 284.00 | 286.00 | 278.00 | 284.00 | 284.00 | 0.00% | 972,300 | 0.90 |
| Oct 14, 2026 | 286.00 | 286.00 | 282.00 | 284.00 | 284.00 | 0.00% | 137,100 | 0.13 |
| Oct 13, 2026 | 284.00 | 286.00 | 280.00 | 284.00 | 284.00 | 0.00% | 209,100 | 0.19 |
| Oct 12, 2026 | 282.00 | 286.00 | 280.00 | 284.00 | 284.00 | +0.71% | 244,800 | 0.23 |
| Oct 09, 2026 | 286.00 | 286.00 | 280.00 | 282.00 | 282.00 | -0.70% | 406,800 | 0.38 |
| Oct 08, 2026 | 288.00 | 290.00 | 282.00 | 284.00 | 284.00 | -1.39% | 201,600 | 0.18 |
| Oct 07, 2026 | 286.00 | 288.00 | 282.00 | 288.00 | 288.00 | +1.41% | 991,000 | 0.89 |
| Oct 06, 2026 | 282.00 | 286.00 | 280.00 | 284.00 | 284.00 | +0.71% | 471,900 | 0.43 |
| Oct 05, 2026 | 284.00 | 284.00 | 278.00 | 282.00 | 282.00 | +0.71% | 914,400 | 0.83 |
| Oct 02, 2026 | 282.00 | 284.00 | 278.00 | 280.00 | 280.00 | -0.71% | 877,100 | 0.80 |
| Oct 01, 2026 | 292.00 | 292.00 | 278.00 | 282.00 | 282.00 | -3.42% | 1,082,900 | 1.00 |
| Sep 30, 2026 | 286.00 | 292.00 | 280.00 | 292.00 | 292.00 | +2.82% | 1,655,200 | 1.55 |
| Sep 29, 2026 | 284.00 | 284.00 | 282.00 | 284.00 | 284.00 | 0.00% | 234,100 | 0.21 |
| Sep 28, 2026 | 284.00 | 286.00 | 280.00 | 284.00 | 284.00 | 0.00% | 674,700 | 0.60 |
| Sep 25, 2026 | 282.00 | 284.00 | 280.00 | 284.00 | 284.00 | +0.71% | 622,100 | 0.54 |
| Sep 24, 2026 | 288.00 | 288.00 | 280.00 | 282.00 | 282.00 | -2.08% | 1,821,400 | 1.62 |
| Sep 23, 2026 | 288.00 | 290.00 | 284.00 | 288.00 | 288.00 | 0.00% | 2,097,700 | 1.88 |
| Sep 22, 2026 | 290.00 | 290.00 | 286.00 | 288.00 | 288.00 | -0.69% | 899,400 | 0.80 |
| Sep 21, 2026 | 290.00 | 292.00 | 288.00 | 290.00 | 290.00 | 0.00% | 527,000 | 0.46 |
| Sep 18, 2026 | 290.00 | 294.00 | 288.00 | 290.00 | 290.00 | 0.00% | 947,800 | 0.83 |
| Sep 17, 2026 | 290.00 | 290.00 | 286.00 | 290.00 | 290.00 | +0.69% | 592,800 | 0.52 |
| Sep 16, 2026 | 290.00 | 292.00 | 288.00 | 288.00 | 288.00 | -0.69% | 476,600 | 0.41 |
| Sep 15, 2026 | 292.00 | 292.00 | 290.00 | 290.00 | 290.00 | -0.68% | 375,300 | 0.33 |
| Sep 14, 2026 | 292.00 | 292.00 | 288.00 | 292.00 | 292.00 | 0.00% | 980,200 | 0.86 |
| Sep 11, 2026 | 294.00 | 294.00 | 288.00 | 292.00 | 292.00 | 0.00% | 801,900 | 0.71 |
| Sep 10, 2026 | 292.00 | 294.00 | 290.00 | 292.00 | 292.00 | 0.00% | 1,040,400 | 0.93 |
| Sep 09, 2026 | 294.00 | 296.00 | 290.00 | 292.00 | 292.00 | 0.00% | 2,759,800 | 2.54 |
| Sep 08, 2026 | 296.00 | 300.00 | 290.00 | 292.00 | 292.00 | -1.35% | 4,900,300 | 4.83 |
| Sep 07, 2026 | 292.00 | 298.00 | 290.00 | 296.00 | 296.00 | +1.37% | 2,145,200 | 2.15 |
| Sep 04, 2026 | 298.00 | 300.00 | 290.00 | 292.00 | 292.00 | -2.01% | 6,251,600 | 6.84 |
| Sep 03, 2026 | 300.00 | 300.00 | 296.00 | 298.00 | 298.00 | 0.00% | 864,100 | 0.92 |
