PT Indah Prakasa Sentosa Tbk (IDX:INPS)
Indonesia
· Delayed Price · Currency is IDR 725.00
-80.00 (-9.94%)
At close: Mar 6, 2026
IDX:INPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | -9.94% | 147,600 |
| Mar 5, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | -9.55% | 460,900 |
| Mar 4, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 9.88% | 2,063,200 |
| Mar 3, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 9.46% | 1,360,000 |
| Mar 2, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 9.63% | 1,127,500 |
| Feb 27, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 9.76% | 661,400 |
| Feb 26, 2026 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 9.82% | 194,000 |
| Feb 25, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 9.80% | 479,700 |
| Feb 24, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 9.44% | 623,800 |
| Feb 23, 2026 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 9.91% | 534,900 |
| Feb 20, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 9.84% | 220,200 |
| Feb 13, 2026 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 9.66% | 69,300 |
| Feb 12, 2026 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 10.00% | 198,500 |
| Feb 11, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 9.59% | 176,300 |
| Feb 10, 2026 | 278.00 | 302.00 | 276.00 | 292.00 | 292.00 | -3.31% | 1,029,100 |
| Feb 9, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | -9.58% | 2,503,500 |
| Feb 6, 2026 | 342.00 | 342.00 | 334.00 | 334.00 | 334.00 | -9.73% | 519,400 |
| Feb 5, 2026 | 336.00 | 370.00 | 336.00 | 370.00 | 370.00 | 9.47% | 989,200 |
| Feb 4, 2026 | 374.00 | 374.00 | 338.00 | 338.00 | 338.00 | -9.63% | 3,042,700 |
| Feb 3, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | -9.66% | 2,703,600 |
| Feb 2, 2026 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | -10.00% | 56,500 |
| Jan 30, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | -9.80% | 945,600 |
| Jan 29, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | -9.73% | 89,000 |
| Jan 28, 2026 | 570.00 | 570.00 | 565.00 | 565.00 | 565.00 | -9.60% | 962,300 |
| Jan 27, 2026 | 570.00 | 625.00 | 570.00 | 625.00 | 625.00 | 9.65% | 1,146,800 |
| Jan 26, 2026 | 665.00 | 665.00 | 570.00 | 570.00 | 570.00 | -5.79% | 2,627,300 |
| Jan 23, 2026 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 10.00% | 1,369,500 |
| Jan 22, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 10.00% | 673,500 |
| Jan 21, 2026 | 515.00 | 515.00 | 500.00 | 500.00 | 500.00 | 6.38% | 3,752,300 |
| Jan 20, 2026 | 510.00 | 510.00 | 470.00 | 470.00 | 470.00 | -7.84% | 987,600 |
| Jan 19, 2026 | 530.00 | 530.00 | 438.00 | 510.00 | 510.00 | 4.94% | 3,540,400 |
| Jan 15, 2026 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 9.95% | 1,457,000 |
| Jan 14, 2026 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 9.95% | 1,742,400 |
| Jan 13, 2026 | 490.00 | 490.00 | 402.00 | 402.00 | 402.00 | -9.87% | 4,552,400 |
| Jan 12, 2026 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 9.85% | 429,200 |
| Jan 9, 2026 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 9.73% | 2,426,200 |
| Dec 24, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 9.47% | 1,573,700 |
| Dec 23, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 9.74% | 2,685,500 |
| Dec 19, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 10.00% | 3,122,400 |
| Dec 18, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 9.38% | 2,498,900 |
| Dec 17, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 9.40% | 424,100 |
| Dec 16, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 9.35% | 2,005,200 |
| Dec 15, 2025 | 208.00 | 214.00 | 208.00 | 214.00 | 214.00 | 9.74% | 5,303,600 |
| Dec 12, 2025 | 190.00 | 195.00 | 190.00 | 195.00 | 195.00 | 2.63% | 1,602,300 |
| Dec 11, 2025 | 191.00 | 191.00 | 190.00 | 190.00 | 190.00 | -0.52% | 128,400 |
| Dec 10, 2025 | 189.00 | 210.00 | 189.00 | 191.00 | 191.00 | -9.05% | 591,600 |
| Dec 9, 2025 | 204.00 | 210.00 | 204.00 | 210.00 | 210.00 | 8.25% | 1,318,800 |
| Dec 8, 2025 | 180.00 | 194.00 | 180.00 | 194.00 | 194.00 | 8.38% | 1,245,700 |
| Dec 5, 2025 | 180.00 | 180.00 | 179.00 | 179.00 | 179.00 | -1.10% | 641,300 |
| Dec 4, 2025 | 182.00 | 182.00 | 180.00 | 181.00 | 181.00 | -0.55% | 248,600 |
| Dec 3, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 2.82% | 283,400 |
| Dec 2, 2025 | 172.00 | 177.00 | 171.00 | 177.00 | 177.00 | 2.91% | 701,200 |
| Dec 1, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | 546,300 |
| Nov 28, 2025 | 165.00 | 172.00 | 165.00 | 172.00 | 172.00 | 1.18% | 1,032,300 |
| Nov 27, 2025 | 176.00 | 176.00 | 170.00 | 170.00 | 170.00 | -3.41% | 88,300 |
| Nov 26, 2025 | 187.00 | 187.00 | 176.00 | 176.00 | 176.00 | -5.88% | 506,400 |
| Nov 25, 2025 | 185.00 | 187.00 | 185.00 | 187.00 | 187.00 | 1.08% | 1,030,700 |
| Nov 24, 2025 | 182.00 | 185.00 | 173.00 | 185.00 | 185.00 | 1.65% | 920,000 |
| Nov 21, 2025 | 185.00 | 185.00 | 175.00 | 182.00 | 182.00 | 7.69% | 4,269,500 |
| Nov 20, 2025 | 155.00 | 169.00 | 155.00 | 169.00 | 169.00 | 9.74% | 2,216,200 |
| Nov 19, 2025 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | -0.65% | 100,600 |
| Nov 18, 2025 | 159.00 | 159.00 | 155.00 | 155.00 | 155.00 | 1.31% | 115,200 |
| Nov 17, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0.66% | 187,800 |
| Nov 14, 2025 | 160.00 | 160.00 | 152.00 | 152.00 | 152.00 | -8.43% | 482,200 |
| Nov 13, 2025 | 168.00 | 168.00 | 166.00 | 166.00 | 166.00 | -1.19% | 118,400 |
| Nov 12, 2025 | 168.00 | 169.00 | 168.00 | 168.00 | 168.00 | - | 1,524,900 |
| Nov 11, 2025 | 175.00 | 175.00 | 168.00 | 168.00 | 168.00 | -4.00% | 292,200 |
| Nov 10, 2025 | 170.00 | 178.00 | 170.00 | 175.00 | 175.00 | 4.79% | 808,200 |
| Nov 7, 2025 | 160.00 | 167.00 | 160.00 | 167.00 | 167.00 | 4.38% | 373,300 |
| Nov 6, 2025 | 169.00 | 169.00 | 160.00 | 160.00 | 160.00 | 0.63% | 274,800 |
| Nov 5, 2025 | 159.00 | 170.00 | 159.00 | 159.00 | 159.00 | -9.66% | 1,522,400 |
| Nov 4, 2025 | 145.00 | 177.00 | 145.00 | 176.00 | 176.00 | 9.32% | 2,960,100 |
| Nov 3, 2025 | 177.00 | 177.00 | 161.00 | 161.00 | 161.00 | -9.55% | 1,549,200 |
| Oct 31, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 9.88% | 5,169,700 |
| Oct 30, 2025 | 160.00 | 162.00 | 160.00 | 162.00 | 162.00 | 9.46% | 2,963,200 |
| Oct 29, 2025 | 146.00 | 148.00 | 146.00 | 148.00 | 148.00 | 1.37% | 365,200 |
| Oct 28, 2025 | 144.00 | 146.00 | 132.00 | 146.00 | 146.00 | - | 1,769,900 |
| Oct 27, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 9.77% | 1,254,000 |
| Oct 24, 2025 | 131.00 | 133.00 | 131.00 | 133.00 | 133.00 | 9.92% | 836,100 |
| Oct 23, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | 174,600 |
| Oct 22, 2025 | 126.00 | 126.00 | 121.00 | 121.00 | 121.00 | - | 149,500 |
| Oct 21, 2025 | 111.00 | 121.00 | 111.00 | 121.00 | 121.00 | 0.83% | 1,192,200 |
| Oct 20, 2025 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | -4.00% | 205,300 |
| Oct 17, 2025 | 138.00 | 138.00 | 125.00 | 125.00 | 125.00 | -9.42% | 2,305,600 |
| Oct 16, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | 342,400 |
| Oct 15, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -9.80% | 1,909,900 |
| Oct 14, 2025 | 168.00 | 168.00 | 153.00 | 153.00 | 153.00 | -10.00% | 1,165,900 |
| Oct 13, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 857,900 |
| Oct 10, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -2.30% | 1,368,500 |
| Oct 9, 2025 | 162.00 | 174.00 | 159.00 | 174.00 | 174.00 | 9.43% | 1,810,800 |
| Oct 8, 2025 | 146.00 | 160.00 | 146.00 | 159.00 | 159.00 | -1.85% | 564,600 |
| Oct 7, 2025 | 180.00 | 180.00 | 162.00 | 162.00 | 162.00 | -10.00% | 407,000 |
| Oct 6, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 585,000 |
| Oct 3, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 5.88% | 1,636,300 |
| Oct 2, 2025 | 182.00 | 182.00 | 167.00 | 170.00 | 170.00 | 1.80% | 1,436,600 |
| Oct 1, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 9.87% | 2,352,400 |
| Sep 30, 2025 | 126.00 | 152.00 | 126.00 | 152.00 | 152.00 | 9.35% | 3,443,100 |
| Sep 29, 2025 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | -9.74% | 1,163,000 |
| Sep 26, 2025 | 160.00 | 160.00 | 154.00 | 154.00 | 154.00 | -1.91% | 765,400 |
| Sep 25, 2025 | 143.00 | 157.00 | 143.00 | 157.00 | 157.00 | - | 3,001,700 |