Skip to main content
PT Impack Pratama Industri Tbk (IDX:IMPC)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,970.00
+115.00 (6.20%)
Mar 5, 2026, 4:10 PM WIB

IDX:IMPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20261,990.002,030.001,815.001,855.00--7.71%44,438,700
Mar 3, 20262,090.002,110.002,000.002,010.002,010.00-3.37%23,522,900
Mar 2, 20262,040.002,120.002,000.002,080.002,080.00-3.26%37,445,200
Feb 27, 20262,020.002,210.001,975.002,150.002,150.006.44%54,821,900
Feb 26, 20262,280.002,300.002,010.002,020.002,020.00-9.01%59,945,400
Feb 25, 20262,250.002,310.002,200.002,220.002,220.00-1.33%27,590,900
Feb 24, 20262,460.002,470.002,240.002,250.002,250.00-8.16%98,874,400
Feb 23, 20262,290.002,480.002,240.002,450.002,450.002.51%108,182,800
Feb 20, 20262,370.002,410.002,310.002,390.002,390.000.84%24,469,200
Feb 19, 20262,440.002,440.002,340.002,370.002,370.00-1.25%33,167,500
Feb 18, 20262,330.002,550.002,290.002,400.002,400.005.73%58,896,900
Feb 13, 20262,200.002,330.002,140.002,270.002,270.002.25%50,666,800
Feb 12, 20262,310.002,350.002,200.002,220.002,220.00-3.06%46,495,100
Feb 11, 20262,070.002,360.002,040.002,290.002,290.0010.63%98,799,300
Feb 10, 20262,040.002,250.002,040.002,070.002,070.00-2.82%110,097,500
Feb 9, 20262,010.002,200.001,980.002,130.002,130.006.50%35,983,900
Feb 6, 20262,030.002,060.001,930.002,000.002,000.00-6.10%45,084,500
Feb 5, 20262,170.002,200.002,090.002,130.002,130.00-1.84%37,393,500
Feb 4, 20262,200.002,270.002,040.002,170.002,170.00-0.46%73,443,700
Feb 3, 20261,850.002,230.001,800.002,180.002,180.007.39%180,957,300
Feb 2, 20262,320.002,320.002,030.002,030.002,030.00-14.71%138,021,700
Jan 30, 20262,660.002,800.002,290.002,380.002,380.00-8.81%311,719,900
Jan 29, 20262,610.002,870.002,610.002,610.002,610.00-14.71%274,613,600
Jan 28, 20263,060.003,060.003,060.003,060.003,060.00-15.00%9,083,000
Jan 27, 20263,580.003,620.003,470.003,600.003,600.001.41%16,353,700
Jan 26, 20263,500.003,650.003,430.003,550.003,550.000.57%52,043,300
Jan 23, 20263,610.003,650.003,400.003,530.003,530.00-28,934,200
Jan 22, 20263,600.003,680.003,480.003,530.003,530.00-0.56%65,477,200
Jan 21, 20263,470.003,560.003,430.003,550.003,550.001.72%29,681,600
Jan 20, 20263,400.003,590.003,370.003,490.003,490.002.95%46,318,200
Jan 19, 20263,290.003,420.003,170.003,390.003,390.002.42%54,601,100
Jan 15, 20263,490.003,500.003,300.003,310.003,310.00-2.65%31,557,100
Jan 14, 20263,360.003,490.003,100.003,400.003,400.000.59%105,548,700
Jan 13, 20263,780.003,780.003,330.003,380.003,380.00-7.14%83,270,600
Jan 12, 20263,450.003,680.003,280.003,640.003,640.002.54%96,166,600
Jan 9, 20263,790.003,790.003,550.003,550.003,550.00-7.79%100,964,200
Jan 8, 20264,130.004,140.003,650.003,850.003,850.00-4.94%100,042,200
Jan 7, 20263,990.004,170.003,990.004,050.004,050.001.76%64,186,800
Jan 6, 20263,940.004,030.003,880.003,980.003,980.001.79%42,855,500
Jan 5, 20263,930.003,990.003,860.003,910.003,910.00-0.51%33,237,400
Jan 2, 20263,940.004,000.003,910.003,930.003,930.00-39,331,100
Dec 30, 20254,030.004,090.003,920.003,930.003,930.00-2.24%30,545,200
Dec 29, 20253,850.004,040.003,800.004,020.004,020.004.69%32,538,900
Dec 24, 20253,980.004,010.003,810.003,840.003,840.00-2.54%38,384,800
Dec 23, 20253,680.003,940.003,650.003,940.003,940.008.54%56,940,700
Dec 22, 20253,700.003,720.003,610.003,630.003,630.00-0.27%14,785,800
Dec 19, 20253,650.003,660.003,550.003,640.003,640.00-1.62%38,987,700
Dec 18, 20253,760.003,780.003,630.003,700.003,700.00-1.07%31,905,600
Dec 17, 20253,720.003,790.003,690.003,740.003,740.001.91%25,514,100
Dec 16, 20253,670.003,780.003,610.003,670.003,670.001.38%36,953,000
Dec 15, 20253,700.003,790.003,540.003,620.003,620.00-1.63%49,077,100
Dec 12, 20253,820.003,820.003,670.003,680.003,680.00-2.65%36,024,400
Dec 11, 20253,750.003,940.003,700.003,780.003,780.003.00%68,487,100
Dec 10, 20253,750.003,770.003,630.003,670.003,670.00-1.87%32,573,000
Dec 9, 20253,800.003,840.003,670.003,740.003,740.00-1.58%52,916,300
Dec 8, 20253,720.003,800.003,400.003,800.003,800.000.26%112,205,800
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