Skip to main content
PT Impack Pratama Industri Tbk (IDX:IMPC)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,790.00
+350.00 (10.17%)
At close: Dec 5, 2025

IDX:IMPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,560.003,830.003,450.003,790.003,790.0010.17%156,349,300
Dec 4, 20253,180.003,610.003,130.003,440.003,440.008.18%122,674,500
Dec 3, 20253,270.003,280.003,170.003,180.003,180.00-1.55%19,647,700
Dec 2, 20253,100.003,320.003,090.003,230.003,230.004.19%59,837,400
Dec 1, 20253,150.003,220.003,100.003,100.003,100.00-1.59%32,184,000
Nov 28, 20253,120.003,170.003,030.003,150.003,150.000.96%29,805,900
Nov 27, 20253,100.003,250.003,020.003,120.003,120.000.32%61,873,000
Nov 26, 20253,180.003,210.003,070.003,110.003,110.00-2.20%65,662,100
Nov 25, 20252,900.003,190.002,810.003,180.003,180.0010.03%127,188,000
Nov 24, 20252,720.002,930.002,640.002,890.002,890.007.43%107,503,700
Nov 21, 20252,590.002,700.002,540.002,690.002,690.003.86%34,758,800
Nov 20, 20252,580.002,610.002,530.002,590.002,590.001.17%19,693,400
Nov 19, 20252,550.002,640.002,520.002,560.002,560.000.39%23,721,400
Nov 18, 20252,620.002,670.002,420.002,550.002,550.00-3.04%60,952,400
Nov 17, 20252,580.002,700.002,550.002,630.002,630.001.94%25,040,700
Nov 14, 20252,740.002,740.002,550.002,580.002,580.00-5.84%45,061,600
Nov 13, 20252,850.002,860.002,710.002,740.002,740.00-4.53%34,958,800
Nov 12, 20252,870.002,930.002,810.002,870.002,870.000.70%20,362,600
Nov 11, 20252,870.002,970.002,820.002,850.002,850.001.06%42,534,400
Nov 10, 20252,640.002,900.002,550.002,820.002,820.007.63%78,468,900
Nov 7, 20252,720.002,740.002,590.002,620.002,620.00-3.32%34,279,600
Nov 6, 20252,800.002,850.002,650.002,710.002,710.004.23%56,776,000
Nov 5, 20252,590.002,690.002,530.002,600.002,600.00-4.06%45,775,000
Nov 4, 20252,300.002,780.002,300.002,710.002,710.0018.86%155,543,200
Nov 3, 20252,360.002,400.002,230.002,280.002,280.00-3.39%34,298,600
Oct 31, 20252,460.002,470.002,350.002,360.002,360.00-1.67%19,240,700
Oct 30, 20252,340.002,510.002,340.002,400.002,400.003.90%40,532,600
Oct 29, 20252,430.002,450.002,310.002,310.002,310.00-3.75%33,334,300
Oct 28, 20252,300.002,460.002,160.002,400.002,400.000.84%136,551,900
Oct 27, 20252,810.002,820.002,380.002,380.002,380.00-15.00%86,790,800
Oct 24, 20252,780.002,880.002,720.002,800.002,800.001.82%24,275,800
Oct 23, 20252,720.002,770.002,660.002,750.002,750.001.85%26,844,100
Oct 22, 20252,590.002,800.002,560.002,700.002,700.004.25%51,626,700
Oct 21, 20252,640.002,660.002,570.002,590.002,590.00-1.89%17,095,600
Oct 20, 20252,540.002,720.002,500.002,640.002,640.006.45%32,356,200
Oct 17, 20252,650.002,650.002,430.002,480.002,480.00-6.42%49,718,800
Oct 16, 20252,560.002,750.002,560.002,650.002,650.005.58%71,983,500
Oct 15, 20252,560.002,610.002,420.002,510.002,510.00-48,330,400
Oct 14, 20252,530.002,560.002,140.002,510.002,510.000.80%88,894,500
Oct 13, 20252,500.002,580.002,460.002,490.002,490.00-3.49%35,273,400
Oct 10, 20252,550.002,610.002,510.002,580.002,580.001.98%17,908,400
Oct 9, 20252,700.002,710.002,510.002,530.002,530.00-5.60%33,137,100
Oct 8, 20252,440.002,710.002,420.002,680.002,680.0013.08%71,785,000
Oct 7, 20252,250.002,450.002,250.002,370.002,370.003.49%113,915,200
Oct 6, 20252,400.002,410.002,270.002,290.002,290.00-6.15%43,036,000
Oct 3, 20252,290.002,450.002,280.002,440.002,440.007.49%25,366,100
Oct 2, 20252,360.002,560.002,240.002,270.002,270.00-1.73%52,251,300
Oct 1, 20252,150.002,310.002,070.002,310.002,310.005.00%72,592,200
Sep 30, 20252,320.002,380.002,200.002,200.002,200.00-4.76%22,098,100
Sep 29, 20252,450.002,540.002,290.002,310.002,310.00-43,581,500
Sep 26, 20252,250.002,430.002,070.002,310.002,310.002.67%32,471,100
Sep 25, 20252,390.002,450.002,200.002,250.002,250.00-2.60%43,589,700
Sep 24, 20251,980.002,380.001,920.002,310.002,310.0019.07%88,721,300
Sep 23, 20251,970.001,985.001,905.001,940.001,940.00-0.77%31,697,600
Sep 22, 20251,830.001,965.001,765.001,955.001,955.008.61%80,826,000
Sep 19, 20251,600.001,800.001,565.001,800.001,800.0014.29%105,583,900
Sep 18, 20251,525.001,575.001,470.001,575.001,575.003.62%31,566,300
Sep 17, 20251,385.001,635.001,380.001,520.001,520.0010.14%90,365,500
Sep 16, 20251,400.001,435.001,350.001,380.001,380.001.47%23,147,100
Sep 15, 20251,350.001,360.001,225.001,360.001,360.001.12%57,744,200
Sep 12, 20251,390.001,400.001,345.001,345.001,345.00-2.18%11,527,500
Sep 11, 20251,450.001,450.001,335.001,375.001,375.00-2.48%36,261,800
Sep 10, 20251,400.001,450.001,395.001,410.001,410.002.17%20,876,800
Sep 9, 20251,405.001,465.001,350.001,380.001,380.00-1.43%35,879,700
Sep 8, 20251,440.001,500.001,355.001,400.001,400.00-2.10%47,532,000
Sep 4, 20251,430.001,575.001,315.001,430.001,430.00-0.69%83,634,700
Sep 3, 20251,440.001,440.001,440.001,440.001,440.009.92%62,932,100
Sep 2, 20251,440.001,440.001,310.001,310.001,310.00-60,524,100
Sep 1, 20251,310.001,310.001,310.001,310.001,310.009.62%30,842,200
Aug 29, 20251,195.001,195.001,195.001,195.001,195.009.63%10,283,800
Aug 28, 20251,090.001,090.001,090.001,090.001,090.009.55%1,988,300
Aug 27, 2025995.00995.00995.00995.00995.009.94%22,050,700
Aug 26, 2025905.00905.00905.00905.00905.009.70%9,567,500
Aug 12, 2025725.00825.00725.00825.00825.0025.00%62,649,400
Aug 8, 2025580.00705.00560.00660.00660.0016.81%74,897,100
Aug 7, 2025580.00585.00550.00565.00565.00-2.59%20,396,800
Aug 6, 2025510.00585.00500.00580.00580.0016.00%55,804,900
Aug 5, 2025505.00550.00498.00500.00500.00-0.99%27,971,800
Aug 4, 2025496.00515.00478.00505.00505.001.81%17,962,000
Aug 1, 2025525.00540.00490.00496.00496.00-0.40%29,504,900
Jul 31, 2025494.00530.00488.00498.00498.000.81%36,700,700
Jul 30, 2025466.00525.00466.00494.00494.007.39%52,628,100
Jul 29, 2025422.00472.00408.00460.00460.009.52%29,968,900
Jul 28, 2025444.00490.00420.00420.00420.00-4.98%54,363,500
Jul 25, 2025394.00450.00394.00442.00442.0012.76%45,372,500
Jul 24, 2025380.00392.00378.00392.00392.003.16%22,277,100
Jul 23, 2025360.00382.00356.00380.00380.004.97%41,942,600
Jul 22, 2025352.00366.00350.00362.00362.003.43%31,253,400
Jul 21, 2025330.00368.00330.00350.00350.006.06%46,704,300
Jul 18, 2025306.00354.00302.00330.00330.008.55%43,662,200
Jul 17, 2025306.00306.00298.00304.00304.00-23,704,800
Jul 16, 2025300.00310.00298.00304.00304.002.01%34,704,000
Jul 15, 2025298.00302.00290.00298.00298.000.68%27,820,600
Jul 14, 2025300.00300.00294.00296.00296.00-1.33%19,244,100
Jul 11, 2025304.00304.00298.00300.00300.00-0.66%14,736,500
Jul 10, 2025300.00304.00294.00302.00302.000.67%64,855,000
Jul 9, 2025302.00304.00296.00300.00300.00-25,568,800
Jul 8, 2025308.00310.00296.00300.00300.00-1.96%21,813,900
Jul 7, 2025302.00306.00298.00306.00306.002.00%32,655,800
Jul 4, 2025300.00300.00296.00300.00300.00-20,376,300