Skip to main content
PT Impack Pratama Industri Tbk (IDX:IMPC)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,180.00
+30.00 (1.40%)
Apr 29, 2026, 10:00 AM WIB

IDX:IMPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,150.002,230.002,100.002,150.002,150.000.47%12,689,400
Apr 27, 20262,110.002,250.002,110.002,140.002,140.001.90%22,829,100
Apr 24, 20262,250.002,280.002,100.002,100.002,100.00-7.89%35,379,200
Apr 23, 20262,360.002,360.002,240.002,280.002,280.00-4.20%23,323,100
Apr 22, 20262,410.002,410.002,330.002,380.002,380.00-0.42%13,521,800
Apr 21, 20262,440.002,450.002,370.002,390.002,390.00-0.83%15,461,100
Apr 20, 20262,300.002,550.002,300.002,410.002,410.004.78%45,757,900
Apr 17, 20262,340.002,350.002,280.002,300.002,300.00-1.71%10,006,200
Apr 16, 20262,400.002,450.002,270.002,340.002,340.00-2.09%26,975,400
Apr 15, 20262,450.002,570.002,390.002,390.002,390.000.42%55,806,100
Apr 14, 20262,440.002,550.002,350.002,380.002,380.000.42%63,226,500
Apr 13, 20262,230.002,430.002,190.002,370.002,370.005.33%48,979,100
Apr 10, 20262,240.002,340.002,220.002,250.002,250.000.45%31,141,300
Apr 9, 20262,240.002,310.002,210.002,240.002,240.00-3.45%24,415,400
Apr 8, 20262,270.002,330.002,180.002,320.002,320.0010.48%43,744,800
Apr 7, 20262,180.002,230.002,070.002,100.002,100.00-4.11%26,848,200
Apr 6, 20262,260.002,480.002,170.002,190.002,190.00-2.23%81,270,700
Apr 2, 20262,170.002,320.002,010.002,240.002,240.00-1.75%35,449,900
Apr 1, 20261,910.002,280.001,910.002,280.002,280.0021.60%62,206,900
Mar 31, 20261,835.001,905.001,810.001,875.001,875.00-17,528,200
Mar 30, 20261,790.001,885.001,755.001,875.001,875.000.81%12,399,800
Mar 27, 20261,850.001,880.001,770.001,860.001,860.00-19,183,400
Mar 26, 20262,030.002,050.001,860.001,860.001,860.00-7.92%36,899,000
Mar 25, 20261,815.002,030.001,785.002,020.002,020.0010.99%44,223,900
Mar 17, 20261,805.001,870.001,740.001,820.001,820.001.39%22,255,300
Mar 16, 20261,675.001,835.001,610.001,795.001,795.006.21%22,524,000
Mar 13, 20261,740.001,770.001,685.001,690.001,690.00-3.98%15,749,800
Mar 12, 20261,810.001,825.001,760.001,760.001,760.00-3.56%8,794,700
Mar 11, 20261,900.001,930.001,825.001,825.001,825.00-2.41%15,864,000
Mar 10, 20261,825.001,890.001,790.001,870.001,870.006.86%17,821,400
Mar 9, 20261,800.001,815.001,600.001,750.001,750.00-4.89%29,383,600
Mar 6, 20261,965.001,965.001,800.001,840.001,840.00-6.60%33,956,300
Mar 5, 20261,900.002,030.001,900.001,970.001,970.006.20%17,608,300
Mar 4, 20261,990.002,030.001,815.001,855.001,855.00-7.71%46,204,500
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