PT Jasa Armada Indonesia Tbk (IDX:IPCM)
Indonesia
· Delayed Price · Currency is IDR 324.00
-2.00 (-0.61%)
Apr 28, 2026, 4:13 PM WIB
IDX:IPCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 324.00 | 328.00 | 320.00 | 324.00 | 324.00 | -0.61% | 1,922,200 |
| Apr 27, 2026 | 328.00 | 328.00 | 324.00 | 326.00 | 326.00 | -0.61% | 1,728,500 |
| Apr 24, 2026 | 332.00 | 332.00 | 324.00 | 328.00 | 328.00 | -1.20% | 1,112,400 |
| Apr 23, 2026 | 332.00 | 334.00 | 328.00 | 332.00 | 332.00 | - | 981,000 |
| Apr 22, 2026 | 332.00 | 332.00 | 328.00 | 332.00 | 332.00 | - | 327,200 |
| Apr 21, 2026 | 334.00 | 334.00 | 328.00 | 332.00 | 332.00 | -0.60% | 457,000 |
| Apr 20, 2026 | 332.00 | 336.00 | 328.00 | 334.00 | 334.00 | 1.21% | 935,100 |
| Apr 17, 2026 | 334.00 | 336.00 | 324.00 | 330.00 | 330.00 | -1.20% | 815,900 |
| Apr 16, 2026 | 332.00 | 334.00 | 330.00 | 334.00 | 334.00 | 0.60% | 251,500 |
| Apr 15, 2026 | 336.00 | 336.00 | 330.00 | 332.00 | 332.00 | - | 693,200 |
| Apr 14, 2026 | 328.00 | 332.00 | 328.00 | 332.00 | 332.00 | 0.61% | 357,300 |
| Apr 13, 2026 | 330.00 | 332.00 | 320.00 | 330.00 | 330.00 | - | 1,090,100 |
| Apr 10, 2026 | 332.00 | 334.00 | 330.00 | 330.00 | 330.00 | -0.60% | 284,800 |
| Apr 9, 2026 | 338.00 | 338.00 | 330.00 | 332.00 | 332.00 | -1.78% | 756,900 |
| Apr 8, 2026 | 326.00 | 350.00 | 322.00 | 338.00 | 338.00 | 3.68% | 2,533,100 |
| Apr 7, 2026 | 330.00 | 330.00 | 324.00 | 326.00 | 326.00 | - | 404,900 |
| Apr 6, 2026 | 330.00 | 334.00 | 326.00 | 326.00 | 326.00 | -1.21% | 963,800 |
| Apr 2, 2026 | 332.00 | 334.00 | 330.00 | 330.00 | 330.00 | - | 745,000 |
| Apr 1, 2026 | 330.00 | 334.00 | 316.00 | 330.00 | 330.00 | 0.61% | 1,146,200 |
| Mar 31, 2026 | 332.00 | 334.00 | 328.00 | 328.00 | 328.00 | -1.20% | 442,500 |
| Mar 30, 2026 | 340.00 | 340.00 | 326.00 | 332.00 | 332.00 | - | 1,259,100 |
| Mar 27, 2026 | 334.00 | 336.00 | 328.00 | 332.00 | 332.00 | - | 712,900 |
| Mar 26, 2026 | 336.00 | 338.00 | 332.00 | 332.00 | 332.00 | - | 500,800 |
| Mar 25, 2026 | 320.00 | 344.00 | 318.00 | 332.00 | 332.00 | 4.40% | 1,550,400 |
| Mar 17, 2026 | 312.00 | 322.00 | 312.00 | 318.00 | 318.00 | 1.27% | 653,900 |
| Mar 16, 2026 | 320.00 | 320.00 | 300.00 | 314.00 | 314.00 | -1.88% | 2,654,600 |
| Mar 13, 2026 | 320.00 | 320.00 | 316.00 | 320.00 | 320.00 | -0.62% | 759,500 |
| Mar 12, 2026 | 322.00 | 324.00 | 320.00 | 322.00 | 322.00 | -0.62% | 542,900 |
| Mar 11, 2026 | 324.00 | 326.00 | 320.00 | 324.00 | 324.00 | - | 364,700 |
| Mar 10, 2026 | 324.00 | 328.00 | 320.00 | 324.00 | 324.00 | - | 1,186,400 |
| Mar 9, 2026 | 332.00 | 332.00 | 318.00 | 324.00 | 324.00 | -2.41% | 2,598,300 |
| Mar 6, 2026 | 332.00 | 334.00 | 330.00 | 332.00 | 332.00 | - | 1,941,000 |
| Mar 5, 2026 | 330.00 | 334.00 | 330.00 | 332.00 | 332.00 | 0.61% | 663,900 |
| Mar 4, 2026 | 336.00 | 338.00 | 320.00 | 330.00 | 330.00 | -1.79% | 2,112,300 |
| Mar 3, 2026 | 330.00 | 340.00 | 330.00 | 336.00 | 336.00 | 0.60% | 439,500 |
| Mar 2, 2026 | 336.00 | 338.00 | 320.00 | 334.00 | 334.00 | -2.34% | 2,630,800 |
| Feb 27, 2026 | 342.00 | 344.00 | 338.00 | 342.00 | 342.00 | - | 955,000 |
| Feb 26, 2026 | 344.00 | 348.00 | 338.00 | 342.00 | 342.00 | - | 508,100 |
| Feb 25, 2026 | 342.00 | 346.00 | 342.00 | 342.00 | 342.00 | - | 981,300 |
| Feb 24, 2026 | 344.00 | 348.00 | 342.00 | 342.00 | 342.00 | -0.58% | 873,700 |
| Feb 23, 2026 | 340.00 | 344.00 | 338.00 | 344.00 | 344.00 | 1.18% | 1,121,800 |
| Feb 20, 2026 | 340.00 | 342.00 | 338.00 | 340.00 | 340.00 | - | 519,100 |
| Feb 19, 2026 | 342.00 | 344.00 | 332.00 | 340.00 | 340.00 | -0.58% | 1,578,000 |
| Feb 18, 2026 | 338.00 | 342.00 | 334.00 | 342.00 | 342.00 | 1.18% | 771,400 |
| Feb 13, 2026 | 338.00 | 340.00 | 334.00 | 338.00 | 338.00 | 0.60% | 968,000 |
| Feb 12, 2026 | 336.00 | 338.00 | 332.00 | 336.00 | 336.00 | - | 1,884,300 |
| Feb 11, 2026 | 334.00 | 336.00 | 332.00 | 336.00 | 336.00 | 0.60% | 521,300 |
| Feb 10, 2026 | 332.00 | 338.00 | 332.00 | 334.00 | 334.00 | 0.60% | 720,400 |
| Feb 9, 2026 | 334.00 | 338.00 | 332.00 | 332.00 | 332.00 | - | 975,700 |
| Feb 6, 2026 | 336.00 | 336.00 | 332.00 | 332.00 | 332.00 | -1.19% | 557,800 |
| Feb 5, 2026 | 340.00 | 342.00 | 334.00 | 336.00 | 336.00 | - | 1,186,500 |
| Feb 4, 2026 | 338.00 | 344.00 | 336.00 | 336.00 | 336.00 | - | 1,375,200 |
| Feb 3, 2026 | 336.00 | 340.00 | 334.00 | 336.00 | 336.00 | 0.60% | 1,362,200 |
| Feb 2, 2026 | 340.00 | 340.00 | 330.00 | 334.00 | 334.00 | -0.60% | 1,621,100 |
| Jan 30, 2026 | 330.00 | 342.00 | 330.00 | 336.00 | 336.00 | 1.82% | 947,700 |
| Jan 29, 2026 | 332.00 | 332.00 | 306.00 | 330.00 | 330.00 | -0.60% | 6,755,300 |
| Jan 28, 2026 | 340.00 | 340.00 | 326.00 | 332.00 | 332.00 | -2.35% | 4,249,500 |
| Jan 27, 2026 | 344.00 | 344.00 | 338.00 | 340.00 | 340.00 | -0.58% | 1,058,800 |
| Jan 26, 2026 | 346.00 | 346.00 | 340.00 | 342.00 | 342.00 | -0.58% | 1,646,600 |
| Jan 23, 2026 | 344.00 | 346.00 | 340.00 | 344.00 | 344.00 | - | 1,604,600 |
| Jan 22, 2026 | 346.00 | 348.00 | 342.00 | 344.00 | 344.00 | 0.58% | 854,400 |
| Jan 21, 2026 | 354.00 | 356.00 | 340.00 | 342.00 | 342.00 | -1.72% | 2,016,500 |
| Jan 20, 2026 | 350.00 | 352.00 | 346.00 | 348.00 | 348.00 | -0.57% | 1,531,800 |
| Jan 19, 2026 | 348.00 | 350.00 | 346.00 | 350.00 | 350.00 | 0.57% | 998,400 |
| Jan 15, 2026 | 346.00 | 350.00 | 344.00 | 348.00 | 348.00 | 0.58% | 1,627,500 |
| Jan 14, 2026 | 344.00 | 354.00 | 342.00 | 346.00 | 346.00 | 0.58% | 1,204,300 |
| Jan 13, 2026 | 344.00 | 348.00 | 340.00 | 344.00 | 344.00 | - | 2,046,800 |
| Jan 12, 2026 | 348.00 | 352.00 | 330.00 | 344.00 | 344.00 | -1.15% | 3,004,600 |
| Jan 9, 2026 | 356.00 | 356.00 | 332.00 | 348.00 | 348.00 | -1.69% | 1,922,400 |
| Jan 8, 2026 | 354.00 | 356.00 | 350.00 | 354.00 | 354.00 | 0.57% | 1,232,600 |
| Jan 7, 2026 | 362.00 | 362.00 | 348.00 | 352.00 | 352.00 | -2.22% | 3,378,400 |
| Jan 6, 2026 | 364.00 | 366.00 | 360.00 | 360.00 | 360.00 | -1.10% | 2,223,200 |
| Jan 5, 2026 | 360.00 | 366.00 | 356.00 | 364.00 | 364.00 | 1.11% | 3,085,600 |
| Jan 2, 2026 | 360.00 | 368.00 | 356.00 | 360.00 | 355.60 | 0.56% | 4,402,300 |
| Dec 30, 2025 | 360.00 | 362.00 | 356.00 | 358.00 | 353.62 | - | 1,836,600 |
| Dec 29, 2025 | 356.00 | 362.00 | 348.00 | 358.00 | 353.62 | 0.56% | 1,955,000 |
| Dec 24, 2025 | 362.00 | 362.00 | 350.00 | 356.00 | 351.65 | -1.66% | 1,994,200 |
| Dec 23, 2025 | 366.00 | 368.00 | 354.00 | 362.00 | 357.58 | -1.09% | 2,616,700 |
| Dec 22, 2025 | 364.00 | 370.00 | 362.00 | 366.00 | 361.53 | 1.10% | 3,645,700 |
| Dec 19, 2025 | 354.00 | 366.00 | 350.00 | 362.00 | 357.58 | 2.26% | 5,689,300 |
| Dec 18, 2025 | 348.00 | 354.00 | 348.00 | 354.00 | 349.67 | 1.72% | 3,295,300 |
| Dec 17, 2025 | 348.00 | 350.00 | 344.00 | 348.00 | 343.75 | - | 3,024,600 |
| Dec 16, 2025 | 352.00 | 354.00 | 346.00 | 348.00 | 343.75 | -1.14% | 2,117,900 |
| Dec 15, 2025 | 344.00 | 354.00 | 340.00 | 352.00 | 347.70 | 1.73% | 2,210,200 |
| Dec 12, 2025 | 362.00 | 362.00 | 344.00 | 346.00 | 341.77 | -2.26% | 4,551,800 |
| Dec 11, 2025 | 368.00 | 372.00 | 344.00 | 354.00 | 349.67 | -3.28% | 12,314,100 |
| Dec 10, 2025 | 344.00 | 368.00 | 344.00 | 366.00 | 361.53 | 7.02% | 11,770,600 |
| Dec 9, 2025 | 344.00 | 346.00 | 342.00 | 342.00 | 337.82 | - | 2,506,600 |
| Dec 8, 2025 | 340.00 | 344.00 | 336.00 | 342.00 | 337.82 | 1.18% | 3,179,700 |
| Dec 5, 2025 | 342.00 | 344.00 | 338.00 | 338.00 | 333.87 | - | 2,702,100 |
| Dec 4, 2025 | 340.00 | 342.00 | 338.00 | 338.00 | 333.87 | - | 2,745,000 |
| Dec 3, 2025 | 340.00 | 342.00 | 336.00 | 338.00 | 333.87 | 0.60% | 2,304,400 |
| Dec 2, 2025 | 338.00 | 340.00 | 334.00 | 336.00 | 331.89 | -0.59% | 1,576,500 |
| Dec 1, 2025 | 334.00 | 342.00 | 334.00 | 338.00 | 333.87 | 1.20% | 1,566,900 |
| Nov 28, 2025 | 336.00 | 340.00 | 334.00 | 334.00 | 329.92 | -0.60% | 1,682,800 |
| Nov 27, 2025 | 342.00 | 346.00 | 332.00 | 336.00 | 331.89 | -1.75% | 2,079,700 |
| Nov 26, 2025 | 346.00 | 348.00 | 338.00 | 342.00 | 337.82 | 0.59% | 3,331,200 |
| Nov 25, 2025 | 332.00 | 354.00 | 330.00 | 340.00 | 335.84 | 3.66% | 10,356,400 |
| Nov 24, 2025 | 332.00 | 334.00 | 328.00 | 328.00 | 323.99 | -1.20% | 2,004,900 |
| Nov 21, 2025 | 330.00 | 334.00 | 328.00 | 332.00 | 327.94 | 0.61% | 1,355,700 |