PT Jasa Armada Indonesia Tbk (IDX:IPCM)
Indonesia
· Delayed Price · Currency is IDR 338.00
0.00 (0.00%)
At close: Dec 5, 2025
IDX:IPCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 342.00 | 344.00 | 338.00 | 338.00 | 338.00 | - | 2,702,100 |
| Dec 4, 2025 | 340.00 | 342.00 | 338.00 | 338.00 | 338.00 | - | 2,745,000 |
| Dec 3, 2025 | 340.00 | 342.00 | 336.00 | 338.00 | 338.00 | 0.60% | 2,304,400 |
| Dec 2, 2025 | 338.00 | 340.00 | 334.00 | 336.00 | 336.00 | -0.59% | 1,576,500 |
| Dec 1, 2025 | 334.00 | 342.00 | 334.00 | 338.00 | 338.00 | 1.20% | 1,566,900 |
| Nov 28, 2025 | 336.00 | 340.00 | 334.00 | 334.00 | 334.00 | -0.60% | 1,682,800 |
| Nov 27, 2025 | 342.00 | 346.00 | 332.00 | 336.00 | 336.00 | -1.75% | 2,079,700 |
| Nov 26, 2025 | 346.00 | 348.00 | 338.00 | 342.00 | 342.00 | 0.59% | 3,331,200 |
| Nov 25, 2025 | 332.00 | 354.00 | 330.00 | 340.00 | 340.00 | 3.66% | 10,356,400 |
| Nov 24, 2025 | 332.00 | 334.00 | 328.00 | 328.00 | 328.00 | -1.20% | 2,004,900 |
| Nov 21, 2025 | 330.00 | 334.00 | 328.00 | 332.00 | 332.00 | 0.61% | 1,355,700 |
| Nov 20, 2025 | 328.00 | 330.00 | 328.00 | 330.00 | 330.00 | 1.23% | 2,150,600 |
| Nov 19, 2025 | 328.00 | 328.00 | 324.00 | 326.00 | 326.00 | 0.62% | 2,188,600 |
| Nov 18, 2025 | 326.00 | 328.00 | 324.00 | 324.00 | 324.00 | - | 2,329,500 |
| Nov 17, 2025 | 326.00 | 326.00 | 324.00 | 324.00 | 324.00 | -0.61% | 3,093,300 |
| Nov 14, 2025 | 324.00 | 328.00 | 324.00 | 326.00 | 326.00 | 0.62% | 1,863,600 |
| Nov 13, 2025 | 326.00 | 326.00 | 324.00 | 324.00 | 324.00 | -0.61% | 815,000 |
| Nov 12, 2025 | 326.00 | 328.00 | 326.00 | 326.00 | 326.00 | - | 1,117,000 |
| Nov 11, 2025 | 328.00 | 328.00 | 326.00 | 326.00 | 326.00 | -0.61% | 1,706,400 |
| Nov 10, 2025 | 328.00 | 330.00 | 326.00 | 328.00 | 328.00 | - | 1,119,700 |
| Nov 7, 2025 | 328.00 | 328.00 | 326.00 | 328.00 | 328.00 | - | 743,400 |
| Nov 6, 2025 | 330.00 | 330.00 | 326.00 | 328.00 | 328.00 | - | 818,600 |
| Nov 5, 2025 | 326.00 | 330.00 | 326.00 | 328.00 | 328.00 | 0.61% | 1,200,400 |
| Nov 4, 2025 | 330.00 | 330.00 | 326.00 | 326.00 | 326.00 | -0.61% | 2,829,900 |
| Nov 3, 2025 | 324.00 | 332.00 | 324.00 | 328.00 | 328.00 | 1.23% | 3,635,300 |
| Oct 31, 2025 | 324.00 | 328.00 | 322.00 | 324.00 | 324.00 | - | 1,104,400 |
| Oct 30, 2025 | 324.00 | 330.00 | 320.00 | 324.00 | 324.00 | 0.62% | 1,975,600 |
| Oct 29, 2025 | 338.00 | 338.00 | 322.00 | 322.00 | 322.00 | -3.01% | 4,178,800 |
| Oct 28, 2025 | 312.00 | 360.00 | 310.00 | 332.00 | 332.00 | 6.41% | 12,190,000 |
| Oct 27, 2025 | 308.00 | 312.00 | 308.00 | 312.00 | 312.00 | 0.65% | 1,786,700 |
| Oct 24, 2025 | 308.00 | 310.00 | 306.00 | 310.00 | 310.00 | 0.65% | 1,034,400 |
| Oct 23, 2025 | 308.00 | 310.00 | 306.00 | 308.00 | 308.00 | -0.65% | 2,004,100 |
| Oct 22, 2025 | 310.00 | 312.00 | 308.00 | 310.00 | 310.00 | - | 1,173,000 |
| Oct 21, 2025 | 310.00 | 312.00 | 308.00 | 310.00 | 310.00 | 0.65% | 983,300 |
| Oct 20, 2025 | 306.00 | 310.00 | 306.00 | 308.00 | 308.00 | 0.65% | 1,770,900 |
| Oct 17, 2025 | 308.00 | 310.00 | 304.00 | 306.00 | 306.00 | -0.65% | 561,100 |
| Oct 16, 2025 | 310.00 | 312.00 | 304.00 | 308.00 | 308.00 | - | 776,300 |
| Oct 15, 2025 | 312.00 | 312.00 | 304.00 | 308.00 | 308.00 | - | 2,054,400 |
| Oct 14, 2025 | 310.00 | 312.00 | 308.00 | 308.00 | 308.00 | - | 2,736,300 |
| Oct 13, 2025 | 308.00 | 312.00 | 308.00 | 308.00 | 308.00 | 0.65% | 2,915,000 |
| Oct 10, 2025 | 308.00 | 308.00 | 306.00 | 306.00 | 306.00 | - | 2,005,800 |
| Oct 9, 2025 | 308.00 | 310.00 | 304.00 | 306.00 | 306.00 | -0.65% | 1,070,600 |
| Oct 8, 2025 | 302.00 | 310.00 | 302.00 | 308.00 | 308.00 | 1.99% | 1,871,000 |
| Oct 7, 2025 | 302.00 | 304.00 | 302.00 | 302.00 | 302.00 | -0.66% | 1,003,100 |
| Oct 6, 2025 | 306.00 | 306.00 | 302.00 | 304.00 | 304.00 | 0.66% | 1,134,900 |
| Oct 3, 2025 | 306.00 | 306.00 | 302.00 | 302.00 | 302.00 | -1.31% | 1,112,800 |
| Oct 2, 2025 | 306.00 | 310.00 | 306.00 | 306.00 | 306.00 | - | 1,734,600 |
| Oct 1, 2025 | 308.00 | 310.00 | 304.00 | 306.00 | 306.00 | -0.65% | 2,717,700 |
| Sep 30, 2025 | 310.00 | 312.00 | 308.00 | 308.00 | 308.00 | - | 2,064,300 |
| Sep 29, 2025 | 308.00 | 310.00 | 306.00 | 308.00 | 308.00 | 0.65% | 8,308,500 |
| Sep 26, 2025 | 306.00 | 310.00 | 304.00 | 306.00 | 306.00 | - | 1,307,800 |
| Sep 25, 2025 | 308.00 | 308.00 | 304.00 | 306.00 | 306.00 | - | 1,380,500 |
| Sep 24, 2025 | 304.00 | 308.00 | 304.00 | 306.00 | 306.00 | 0.66% | 1,313,600 |
| Sep 23, 2025 | 304.00 | 306.00 | 302.00 | 304.00 | 304.00 | - | 944,200 |
| Sep 22, 2025 | 302.00 | 306.00 | 300.00 | 304.00 | 304.00 | 0.66% | 2,539,100 |
| Sep 19, 2025 | 296.00 | 302.00 | 296.00 | 302.00 | 302.00 | 2.03% | 751,900 |
| Sep 18, 2025 | 304.00 | 308.00 | 296.00 | 296.00 | 296.00 | -1.99% | 2,403,400 |
| Sep 17, 2025 | 300.00 | 308.00 | 300.00 | 302.00 | 302.00 | 0.67% | 3,488,600 |
| Sep 16, 2025 | 296.00 | 304.00 | 294.00 | 300.00 | 300.00 | 1.35% | 5,008,400 |
| Sep 15, 2025 | 294.00 | 300.00 | 294.00 | 296.00 | 296.00 | 0.68% | 1,195,400 |
| Sep 12, 2025 | 292.00 | 296.00 | 292.00 | 294.00 | 294.00 | 0.68% | 1,057,600 |
| Sep 11, 2025 | 290.00 | 294.00 | 290.00 | 292.00 | 292.00 | 0.69% | 885,300 |
| Sep 10, 2025 | 290.00 | 292.00 | 290.00 | 290.00 | 290.00 | - | 861,100 |
| Sep 9, 2025 | 294.00 | 296.00 | 288.00 | 290.00 | 290.00 | -1.36% | 1,972,700 |
| Sep 8, 2025 | 294.00 | 296.00 | 292.00 | 294.00 | 294.00 | - | 4,562,200 |
| Sep 4, 2025 | 294.00 | 294.00 | 290.00 | 294.00 | 294.00 | 0.68% | 2,063,400 |
| Sep 3, 2025 | 292.00 | 294.00 | 290.00 | 292.00 | 292.00 | - | 684,000 |
| Sep 2, 2025 | 292.00 | 294.00 | 290.00 | 292.00 | 292.00 | 0.69% | 774,800 |
| Sep 1, 2025 | 286.00 | 294.00 | 278.00 | 290.00 | 290.00 | -1.36% | 2,984,600 |
| Aug 29, 2025 | 298.00 | 298.00 | 290.00 | 294.00 | 294.00 | -2.00% | 3,223,600 |
| Aug 28, 2025 | 298.00 | 300.00 | 296.00 | 300.00 | 300.00 | 0.67% | 1,159,300 |
| Aug 27, 2025 | 300.00 | 302.00 | 298.00 | 298.00 | 298.00 | - | 1,509,700 |
| Aug 26, 2025 | 300.00 | 302.00 | 298.00 | 298.00 | 298.00 | - | 2,817,000 |
| Aug 25, 2025 | 296.00 | 300.00 | 296.00 | 298.00 | 298.00 | 0.68% | 1,087,600 |
| Aug 22, 2025 | 300.00 | 302.00 | 296.00 | 296.00 | 296.00 | -0.67% | 1,736,000 |
| Aug 21, 2025 | 296.00 | 300.00 | 296.00 | 298.00 | 298.00 | 0.68% | 1,932,600 |
| Aug 20, 2025 | 296.00 | 298.00 | 294.00 | 296.00 | 296.00 | - | 1,290,700 |
| Aug 19, 2025 | 296.00 | 300.00 | 294.00 | 296.00 | 296.00 | - | 1,838,000 |
| Aug 15, 2025 | 296.00 | 300.00 | 294.00 | 296.00 | 296.00 | 1.37% | 1,426,000 |
| Aug 14, 2025 | 294.00 | 296.00 | 292.00 | 292.00 | 292.00 | -1.35% | 1,316,400 |
| Aug 13, 2025 | 292.00 | 296.00 | 292.00 | 296.00 | 296.00 | 1.37% | 1,698,000 |
| Aug 12, 2025 | 290.00 | 294.00 | 290.00 | 292.00 | 292.00 | - | 1,633,400 |
| Aug 11, 2025 | 294.00 | 298.00 | 290.00 | 292.00 | 292.00 | - | 1,541,900 |
| Aug 8, 2025 | 298.00 | 298.00 | 288.00 | 292.00 | 292.00 | -2.01% | 3,378,200 |
| Aug 7, 2025 | 296.00 | 304.00 | 296.00 | 298.00 | 298.00 | 0.68% | 1,683,400 |
| Aug 6, 2025 | 300.00 | 306.00 | 294.00 | 296.00 | 296.00 | -1.33% | 4,694,000 |
| Aug 5, 2025 | 292.00 | 300.00 | 292.00 | 300.00 | 300.00 | 2.74% | 3,973,500 |
| Aug 4, 2025 | 288.00 | 296.00 | 286.00 | 292.00 | 292.00 | 1.39% | 3,652,400 |
| Aug 1, 2025 | 288.00 | 290.00 | 286.00 | 288.00 | 288.00 | - | 409,500 |
| Jul 31, 2025 | 290.00 | 292.00 | 286.00 | 288.00 | 288.00 | -0.69% | 4,817,200 |
| Jul 30, 2025 | 290.00 | 292.00 | 286.00 | 290.00 | 290.00 | - | 1,692,600 |
| Jul 29, 2025 | 288.00 | 292.00 | 286.00 | 290.00 | 290.00 | 1.40% | 2,832,200 |
| Jul 28, 2025 | 284.00 | 290.00 | 284.00 | 286.00 | 286.00 | 0.70% | 614,700 |
| Jul 25, 2025 | 286.00 | 290.00 | 282.00 | 284.00 | 284.00 | -0.70% | 903,000 |
| Jul 24, 2025 | 284.00 | 288.00 | 282.00 | 286.00 | 286.00 | 0.70% | 1,789,600 |
| Jul 23, 2025 | 284.00 | 286.00 | 280.00 | 284.00 | 284.00 | - | 783,300 |
| Jul 22, 2025 | 280.00 | 284.00 | 278.00 | 284.00 | 284.00 | 1.43% | 1,825,800 |
| Jul 21, 2025 | 278.00 | 280.00 | 276.00 | 280.00 | 280.00 | 0.72% | 816,000 |
| Jul 18, 2025 | 278.00 | 280.00 | 276.00 | 278.00 | 278.00 | 0.72% | 841,900 |
| Jul 17, 2025 | 276.00 | 278.00 | 274.00 | 276.00 | 276.00 | - | 883,100 |